2,867€
5,40%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,89 | 2,90 | 2,85 | 2,86 | 5,18% | - |
| 24.06.2025 | 2,74 | 2,77 | 2,70 | 2,72 | 0,67% | - |
| 23.06.2025 | 2,74 | 2,74 | 2,66 | 2,70 | -1,67% | - |
| 20.06.2025 | 2,78 | 2,80 | 2,74 | 2,75 | -0,22% | - |
| 19.06.2025 | 2,79 | 2,81 | 2,74 | 2,75 | -1,78% | - |
| 18.06.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 1,34% | - |
| 17.06.2025 | 2,82 | 2,84 | 2,76 | 2,77 | -2,12% | - |
| 16.06.2025 | 2,77 | 2,85 | 2,77 | 2,83 | 2,02% | - |
| 13.06.2025 | 2,79 | 2,82 | 2,76 | 2,77 | -2,50% | - |
| 12.06.2025 | 2,79 | 2,85 | 2,78 | 2,84 | 1,28% | - |
| 11.06.2025 | 2,80 | 2,83 | 2,79 | 2,81 | 0,07% | - |
| 10.06.2025 | 2,81 | 2,83 | 2,79 | 2,80 | -0,18% | - |
| 09.06.2025 | 2,81 | 2,83 | 2,80 | 2,81 | -0,14% | 2.154,00 |
| 06.06.2025 | 2,81 | 2,84 | 2,79 | 2,81 | 0,57% | - |
| 05.06.2025 | 2,76 | 2,81 | 2,75 | 2,80 | 1,41% | - |
| 04.06.2025 | 2,80 | 2,81 | 2,75 | 2,76 | -1,11% | 10,00 |
| 03.06.2025 | 2,81 | 2,82 | 2,76 | 2,79 | -1,03% | - |
| 02.06.2025 | 2,79 | 2,82 | 2,77 | 2,82 | 0,57% | - |
| 30.05.2025 | 2,79 | 2,81 | 2,77 | 2,80 | 0,47% | - |
| 29.05.2025 | 2,80 | 2,82 | 2,78 | 2,79 | 0,76% | - |
| 28.05.2025 | 2,80 | 2,83 | 2,76 | 2,77 | -1,42% | 1.440,00 |
| 27.05.2025 | 2,80 | 2,82 | 2,77 | 2,81 | 0,39% | - |
| 26.05.2025 | 2,79 | 2,82 | 2,78 | 2,80 | 1,49% | - |
| 23.05.2025 | 2,82 | 2,85 | 2,66 | 2,76 | -2,41% | - |
| 22.05.2025 | 2,78 | 2,83 | 2,77 | 2,82 | 1,80% | - |
| 21.05.2025 | 2,82 | 2,84 | 2,76 | 2,77 | -1,70% | - |
| 20.05.2025 | 2,77 | 2,83 | 2,77 | 2,82 | 1,73% | - |
| 19.05.2025 | 2,73 | 2,79 | 2,72 | 2,77 | 1,28% | - |
| 16.05.2025 | 2,71 | 2,74 | 2,70 | 2,74 | 1,03% | - |
| 15.05.2025 | 2,72 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 14.05.2025 | 2,70 | 2,74 | 2,69 | 2,73 | 1,37% | - |
| 13.05.2025 | 2,68 | 2,72 | 2,67 | 2,69 | 0,19% | - |
| 12.05.2025 | 2,65 | 2,69 | 2,64 | 2,69 | 2,28% | - |
| 09.05.2025 | 2,65 | 2,67 | 2,62 | 2,63 | -0,57% | - |
| 08.05.2025 | 2,56 | 2,66 | 2,49 | 2,64 | 3,20% | - |
| 07.05.2025 | 2,52 | 2,57 | 2,51 | 2,56 | 2,23% | - |
| 06.05.2025 | 2,54 | 2,57 | 2,50 | 2,51 | -1,49% | - |
| 05.05.2025 | 2,54 | 2,56 | 2,52 | 2,54 | 0,24% | - |
| 02.05.2025 | 2,57 | 2,64 | 2,52 | 2,54 | -0,67% | 20.000,00 |
| 30.04.2025 | 2,56 | 2,59 | 2,53 | 2,56 | -2,59% | 7.000,00 |
| 29.04.2025 | 2,66 | 2,69 | 2,59 | 2,62 | -1,39% | - |
| 28.04.2025 | 2,61 | 2,68 | 2,61 | 2,66 | 1,18% | - |
| 25.04.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 1,94% | - |
| 24.04.2025 | 2,57 | 2,60 | 2,56 | 2,58 | 0,19% | - |
| 23.04.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 2,63% | - |
| 22.04.2025 | 2,47 | 2,52 | 2,45 | 2,51 | 1,01% | - |
| 17.04.2025 | 2,50 | 2,54 | 2,45 | 2,48 | 0,36% | - |
| 16.04.2025 | 2,45 | 2,50 | 2,43 | 2,47 | -0,16% | - |
| 15.04.2025 | 2,41 | 2,50 | 2,41 | 2,48 | 2,69% | - |
| 14.04.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 1,26% | - |
| 11.04.2025 | 2,38 | 2,41 | 2,31 | 2,38 | 0,85% | - |
| 10.04.2025 | 2,40 | 2,66 | 2,32 | 2,36 | -2,36% | - |
| 09.04.2025 | 2,18 | 2,42 | 2,12 | 2,42 | 10,55% | - |
| 08.04.2025 | 2,22 | 2,31 | 2,17 | 2,19 | 0,05% | - |
| 07.04.2025 | 2,20 | 2,27 | 1,90 | 2,19 | -6,22% | - |
| 04.04.2025 | 2,59 | 2,60 | 2,23 | 2,33 | -9,96% | - |
| 03.04.2025 | 2,58 | 2,61 | 2,50 | 2,59 | -1,56% | - |
| 02.04.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 0,08% | - |
| 01.04.2025 | 2,59 | 2,64 | 2,58 | 2,63 | 1,31% | - |
| 31.03.2025 | 2,57 | 2,60 | 2,50 | 2,60 | 0,35% | - |
| 28.03.2025 | 2,63 | 2,66 | 2,58 | 2,59 | -2,08% | 4.000,00 |
| 27.03.2025 | 2,65 | 2,65 | 2,58 | 2,64 | -0,26% | - |
| 26.03.2025 | 2,76 | 2,77 | 2,65 | 2,65 | -7,09% | - |
| 25.03.2025 | 2,76 | 2,88 | 2,76 | 2,85 | 3,15% | - |
| 24.03.2025 | 2,80 | 2,84 | 2,74 | 2,76 | -0,54% | 50.000,00 |
| 21.03.2025 | 2,73 | 2,79 | 2,72 | 2,78 | 1,50% | 500,00 |
| 20.03.2025 | 2,78 | 2,80 | 2,71 | 2,74 | -1,76% | - |
| 19.03.2025 | 2,80 | 2,81 | 2,73 | 2,79 | -0,46% | - |
| 18.03.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 2,00% | - |
| 17.03.2025 | 2,73 | 2,75 | 2,70 | 2,75 | 0,81% | 1.849,00 |
| 14.03.2025 | 2,66 | 2,73 | 2,63 | 2,72 | 3,03% | - |
| 13.03.2025 | 2,67 | 2,69 | 2,64 | 2,64 | -1,31% | 600,00 |
| 12.03.2025 | 2,62 | 2,69 | 2,62 | 2,68 | 2,49% | - |
| 11.03.2025 | 2,67 | 2,68 | 2,60 | 2,61 | -1,88% | - |
| 10.03.2025 | 2,75 | 2,75 | 2,63 | 2,66 | -2,95% | - |
| 07.03.2025 | 2,72 | 2,75 | 2,67 | 2,74 | 0,92% | - |
| 06.03.2025 | 2,73 | 2,77 | 2,68 | 2,72 | 0,18% | - |
| 05.03.2025 | 2,62 | 2,72 | 2,58 | 2,71 | 4,38% | 1.000,00 |
| 04.03.2025 | 2,68 | 2,69 | 2,54 | 2,60 | -3,13% | - |
| 03.03.2025 | 2,67 | 2,73 | 2,64 | 2,68 | 1,17% | 1.000,00 |
| 28.02.2025 | 2,63 | 2,66 | 2,61 | 2,65 | 0,38% | - |
| 27.02.2025 | 2,64 | 2,68 | 2,63 | 2,64 | 0,19% | - |
| 26.02.2025 | 2,61 | 2,66 | 2,60 | 2,64 | 1,31% | - |
| 25.02.2025 | 2,55 | 2,63 | 2,55 | 2,60 | 2,12% | 400,00 |
| 24.02.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 1,72% | - |
| 21.02.2025 | 2,51 | 2,53 | 2,49 | 2,51 | 0,44% | - |
| 20.02.2025 | 2,50 | 2,53 | 2,49 | 2,50 | 0,12% | 2.000,00 |
| 19.02.2025 | 2,53 | 2,55 | 2,49 | 2,49 | -1,89% | - |
| 18.02.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 2,05% | - |
| 17.02.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,81% | 105.000,00 |
| 14.02.2025 | 2,44 | 2,48 | 2,44 | 2,47 | 1,23% | 15.540,00 |
| 13.02.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -0,81% | - |
| 12.02.2025 | 2,41 | 2,47 | 2,41 | 2,46 | 1,95% | - |
| 11.02.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 1,99% | 300,00 |
| 10.02.2025 | 2,39 | 2,41 | 2,36 | 2,37 | 0,25% | - |
| 07.02.2025 | 2,40 | 2,58 | 2,36 | 2,36 | -1,75% | - |
| 06.02.2025 | 2,29 | 2,41 | 2,29 | 2,40 | 5,17% | - |
| 05.02.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,62% | - |
| 04.02.2025 | 2,23 | 2,27 | 2,22 | 2,27 | 2,25% | - |
| 03.02.2025 | 2,23 | 2,28 | 2,16 | 2,22 | -2,12% | - |