69,000€
0,58%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 62,60 | 69,50 | 62,60 | 69,10 | 9,16% | 1.631,00 |
| 20.05.2026 | 62,80 | 63,50 | 62,50 | 63,30 | 0,96% | - |
| 19.05.2026 | 63,30 | 63,70 | 62,60 | 62,70 | -1,42% | - |
| 18.05.2026 | 62,60 | 63,70 | 61,80 | 63,60 | 1,60% | - |
| 15.05.2026 | 62,80 | 63,50 | 62,60 | 62,60 | -1,57% | - |
| 14.05.2026 | 63,00 | 63,60 | 63,00 | 63,60 | 0,79% | - |
| 13.05.2026 | 63,50 | 63,70 | 62,80 | 63,10 | -0,16% | - |
| 12.05.2026 | 63,80 | 64,40 | 63,20 | 63,20 | -1,56% | - |
| 11.05.2026 | 65,00 | 65,00 | 64,00 | 64,20 | -1,08% | - |
| 08.05.2026 | 65,40 | 65,50 | 64,20 | 64,90 | -0,92% | 3.900,00 |
| 07.05.2026 | 65,40 | 65,50 | 65,10 | 65,50 | 0,77% | - |
| 06.05.2026 | 66,80 | 66,80 | 65,00 | 65,00 | -1,66% | - |
| 05.05.2026 | 66,10 | 66,10 | 65,30 | 66,10 | 0,46% | - |
| 04.05.2026 | 66,80 | 67,10 | 65,80 | 65,80 | -0,90% | - |
| 30.04.2026 | 65,20 | 66,50 | 64,60 | 66,40 | 1,07% | - |
| 29.04.2026 | 67,00 | 67,10 | 64,80 | 65,70 | -2,09% | 650,00 |
| 28.04.2026 | 67,20 | 67,30 | 66,20 | 67,10 | -0,15% | - |
| 27.04.2026 | 69,40 | 69,80 | 66,70 | 67,20 | -2,89% | 780,00 |
| 24.04.2026 | 67,50 | 69,40 | 63,60 | 69,20 | 3,28% | - |
| 23.04.2026 | 63,80 | 67,10 | 63,30 | 67,00 | 4,04% | 300,00 |
| 22.04.2026 | 63,20 | 64,50 | 61,70 | 64,40 | 3,87% | 1.470,00 |
| 21.04.2026 | 62,00 | 62,50 | 61,70 | 62,00 | 0,16% | - |
| 20.04.2026 | 59,80 | 61,90 | 59,80 | 61,90 | 3,51% | - |
| 17.04.2026 | 58,20 | 60,10 | 57,90 | 59,80 | 3,10% | - |
| 16.04.2026 | 58,30 | 58,50 | 57,90 | 58,00 | 0,00% | - |
| 15.04.2026 | 58,00 | 58,50 | 57,90 | 58,00 | 0,00% | - |
| 14.04.2026 | 58,70 | 58,90 | 57,90 | 58,00 | -1,53% | - |
| 13.04.2026 | 59,20 | 60,10 | 58,60 | 58,90 | -1,51% | - |
| 10.04.2026 | 59,90 | 60,40 | 59,40 | 59,80 | -0,17% | - |
| 09.04.2026 | 60,10 | 60,70 | 59,80 | 59,90 | -0,83% | - |
| 08.04.2026 | 62,40 | 62,40 | 59,40 | 60,40 | 1,51% | 1.090,00 |
| 07.04.2026 | 59,50 | 59,90 | 59,40 | 59,50 | -0,34% | - |
| 02.04.2026 | 58,50 | 60,10 | 58,50 | 59,70 | -0,50% | 320,00 |
| 01.04.2026 | 60,70 | 60,70 | 59,90 | 60,00 | -0,66% | - |
| 31.03.2026 | 60,50 | 60,60 | 59,50 | 60,40 | 1,34% | - |
| 30.03.2026 | 59,40 | 59,90 | 58,90 | 59,60 | 0,68% | - |
| 27.03.2026 | 59,90 | 59,90 | 58,50 | 59,20 | -1,00% | - |
| 26.03.2026 | 59,50 | 60,10 | 58,90 | 59,80 | -0,33% | - |
| 25.03.2026 | 58,70 | 60,00 | 58,70 | 60,00 | 2,39% | - |
| 24.03.2026 | 59,20 | 59,90 | 58,10 | 58,60 | -2,01% | - |
| 23.03.2026 | 60,00 | 60,80 | 59,60 | 59,80 | -0,99% | - |
| 20.03.2026 | 59,30 | 60,80 | 54,80 | 60,40 | 1,85% | - |
| 19.03.2026 | 59,80 | 60,00 | 59,20 | 59,30 | -1,33% | - |
| 18.03.2026 | 59,40 | 60,10 | 58,60 | 60,10 | 2,56% | - |
| 17.03.2026 | 57,80 | 59,10 | 57,70 | 58,60 | 0,69% | - |
| 16.03.2026 | 58,90 | 59,10 | 58,10 | 58,20 | -0,17% | - |
| 13.03.2026 | 58,50 | 58,90 | 58,30 | 58,30 | -0,34% | - |
| 12.03.2026 | 58,80 | 58,90 | 58,40 | 58,50 | -0,51% | - |
| 11.03.2026 | 59,40 | 59,40 | 58,70 | 58,80 | -0,68% | - |
| 10.03.2026 | 58,60 | 59,50 | 58,50 | 59,20 | 0,34% | - |
| 09.03.2026 | 58,90 | 61,10 | 58,90 | 59,00 | -3,28% | - |
| 06.03.2026 | 59,20 | 61,60 | 59,00 | 61,00 | 3,39% | - |
| 05.03.2026 | 59,10 | 59,50 | 58,60 | 59,00 | -0,34% | - |
| 04.03.2026 | 60,40 | 60,80 | 58,80 | 59,20 | -2,63% | - |
| 03.03.2026 | 61,00 | 61,80 | 60,70 | 60,80 | -1,62% | - |
| 02.03.2026 | 60,40 | 61,90 | 60,40 | 61,80 | 0,32% | - |
| 27.02.2026 | 61,40 | 61,70 | 61,10 | 61,60 | 0,16% | - |
| 26.02.2026 | 61,30 | 61,50 | 60,80 | 61,50 | 0,16% | - |
| 25.02.2026 | 60,00 | 61,50 | 59,90 | 61,40 | 2,33% | - |
| 24.02.2026 | 59,70 | 60,00 | 59,40 | 60,00 | 1,52% | - |
| 23.02.2026 | 59,70 | 59,70 | 59,10 | 59,10 | -0,84% | - |
| 20.02.2026 | 59,70 | 59,70 | 59,30 | 59,60 | 0,34% | - |
| 19.02.2026 | 59,40 | 59,50 | 59,30 | 59,40 | 0,00% | - |
| 18.02.2026 | 59,60 | 59,70 | 59,30 | 59,40 | -0,17% | - |
| 17.02.2026 | 59,40 | 59,70 | 59,40 | 59,50 | -0,17% | - |
| 16.02.2026 | 59,30 | 59,70 | 59,20 | 59,60 | 0,68% | - |
| 13.02.2026 | 59,60 | 59,70 | 59,20 | 59,20 | -0,34% | - |
| 12.02.2026 | 59,60 | 59,70 | 59,10 | 59,40 | -0,17% | - |
| 11.02.2026 | 61,20 | 61,30 | 59,10 | 59,50 | -2,62% | - |
| 10.02.2026 | 61,60 | 61,70 | 61,00 | 61,10 | -0,97% | - |
| 09.02.2026 | 61,50 | 61,70 | 61,30 | 61,70 | 1,15% | - |
| 06.02.2026 | 60,50 | 61,50 | 60,30 | 61,00 | 1,67% | - |
| 05.02.2026 | 60,20 | 60,60 | 60,00 | 60,00 | 0,00% | - |
| 04.02.2026 | 60,40 | 60,50 | 60,00 | 60,00 | 0,00% | - |
| 03.02.2026 | 60,30 | 60,30 | 60,00 | 60,00 | 0,00% | - |
| 02.02.2026 | 59,10 | 60,10 | 59,10 | 60,00 | 0,50% | - |
| 30.01.2026 | 59,80 | 60,10 | 59,70 | 59,70 | -0,50% | - |
| 29.01.2026 | 59,60 | 60,00 | 59,60 | 60,00 | 0,50% | - |
| 28.01.2026 | 60,20 | 60,20 | 59,70 | 59,70 | -0,50% | - |
| 27.01.2026 | 59,40 | 60,30 | 59,20 | 60,00 | 1,35% | - |
| 26.01.2026 | 58,90 | 59,60 | 58,90 | 59,20 | 0,68% | - |
| 23.01.2026 | 59,80 | 59,90 | 58,80 | 58,80 | -1,34% | - |
| 22.01.2026 | 60,20 | 60,20 | 59,60 | 59,60 | -1,16% | - |
| 21.01.2026 | 61,80 | 61,90 | 59,90 | 60,30 | -2,27% | - |
| 20.01.2026 | 61,50 | 62,10 | 61,30 | 61,70 | 0,49% | - |
| 19.01.2026 | 59,50 | 62,10 | 59,50 | 61,40 | 1,32% | 60,00 |
| 16.01.2026 | 59,70 | 60,60 | 59,70 | 60,60 | 1,85% | - |
| 15.01.2026 | 59,60 | 59,70 | 59,30 | 59,50 | 0,17% | - |
| 14.01.2026 | 59,80 | 60,30 | 59,30 | 59,40 | -0,67% | - |
| 13.01.2026 | 59,50 | 60,00 | 59,50 | 59,80 | 0,67% | 34,00 |
| 12.01.2026 | 59,10 | 60,00 | 59,00 | 59,40 | 0,68% | - |
| 09.01.2026 | 59,50 | 59,60 | 59,00 | 59,00 | -0,67% | - |
| 08.01.2026 | 58,30 | 59,50 | 58,30 | 59,40 | 1,54% | - |
| 07.01.2026 | 61,30 | 61,50 | 58,40 | 58,50 | -4,10% | - |
| 06.01.2026 | 62,20 | 62,60 | 61,00 | 61,00 | -0,65% | - |
| 05.01.2026 | 62,40 | 62,40 | 61,40 | 61,40 | 0,00% | - |
| 02.01.2026 | 60,80 | 62,50 | 60,80 | 61,40 | 2,33% | - |
| 30.12.2025 | 60,50 | 60,90 | 60,00 | 60,00 | 2,74% | - |
| 29.12.2025 | 58,80 | 60,60 | 58,40 | 58,40 | -2,34% | - |
| 23.12.2025 | 59,80 | 60,40 | 59,60 | 59,80 | -1,32% | - |