2,394€
-0,75%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,38 | 2,41 | 2,31 | 2,39 | 1,31% | - |
| 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% | - |
| 31.01.2025 | 2,30 | 2,33 | 2,26 | 2,27 | -1,61% | - |
| 30.01.2025 | 2,29 | 2,35 | 2,27 | 2,31 | 0,92% | 23.310,00 |
| 29.01.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,88% | - |
| 28.01.2025 | 2,22 | 2,27 | 2,21 | 2,26 | 1,71% | - |
| 27.01.2025 | 2,19 | 2,23 | 2,18 | 2,23 | 0,86% | - |
| 24.01.2025 | 2,20 | 2,22 | 2,19 | 2,21 | 0,32% | - |
| 23.01.2025 | 2,11 | 2,20 | 2,10 | 2,20 | 4,07% | - |
| 22.01.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -1,26% | - |
| 21.01.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,05% | - |
| 20.01.2025 | 2,10 | 2,16 | 2,09 | 2,14 | 1,86% | - |
| 17.01.2025 | 2,09 | 2,12 | 2,09 | 2,10 | 0,48% | - |
| 16.01.2025 | 2,11 | 2,15 | 2,08 | 2,09 | -0,43% | - |
| 15.01.2025 | 2,10 | 2,11 | 2,07 | 2,10 | 0,38% | - |
| 14.01.2025 | 2,08 | 2,12 | 2,07 | 2,09 | 1,01% | - |
| 13.01.2025 | 2,02 | 2,07 | 2,00 | 2,07 | 2,52% | - |
| 10.01.2025 | 2,01 | 2,05 | 1,99 | 2,02 | 0,65% | - |
| 09.01.2025 | 1,98 | 2,01 | 1,96 | 2,01 | 1,26% | - |
| 08.01.2025 | 1,93 | 1,99 | 1,93 | 1,98 | 2,53% | - |
| 07.01.2025 | 1,93 | 1,96 | 1,92 | 1,93 | 0,16% | - |
| 06.01.2025 | 1,87 | 1,94 | 1,87 | 1,93 | 3,43% | - |
| 03.01.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,76% | - |
| 02.01.2025 | 1,87 | 1,88 | 1,80 | 1,85 | -0,70% | - |
| 30.12.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,00% | - |
| 27.12.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,52% | 500,00 |
| 23.12.2024 | 1,83 | 1,86 | 1,82 | 1,84 | -0,22% | - |
| 20.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -1,23% | - |
| 19.12.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,48% | - |
| 18.12.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -0,53% | - |
| 17.12.2024 | 1,93 | 1,94 | 1,87 | 1,88 | -2,79% | - |
| 16.12.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 0,89% | - |
| 13.12.2024 | 1,90 | 1,94 | 1,90 | 1,92 | 0,89% | - |
| 12.12.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 1,12% | - |
| 11.12.2024 | 1,89 | 1,91 | 1,86 | 1,88 | -0,90% | - |
| 10.12.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,58% | - |
| 09.12.2024 | 1,87 | 1,93 | 1,87 | 1,91 | 0,05% | - |
| 06.12.2024 | 1,92 | 1,94 | 1,89 | 1,91 | -0,62% | - |
| 05.12.2024 | 1,84 | 1,93 | 1,84 | 1,92 | 4,40% | - |
| 04.12.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 1,15% | - |
| 03.12.2024 | 1,79 | 1,83 | 1,78 | 1,82 | 1,79% | - |
| 02.12.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,17% | 999,00 |
| 29.11.2024 | 1,78 | 1,80 | 1,77 | 1,78 | -0,22% | - |
| 28.11.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,19% | - |
| 27.11.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,84% | - |
| 26.11.2024 | 1,82 | 1,83 | 1,77 | 1,78 | -2,52% | - |
| 25.11.2024 | 1,82 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 22.11.2024 | 1,85 | 1,86 | 1,77 | 1,81 | -2,00% | - |
| 21.11.2024 | 1,84 | 1,85 | 1,81 | 1,85 | 0,22% | 5,00 |
| 20.11.2024 | 1,86 | 1,86 | 1,82 | 1,85 | 1,10% | - |
| 19.11.2024 | 1,86 | 1,87 | 1,79 | 1,83 | -1,62% | - |
| 18.11.2024 | 1,85 | 1,86 | 1,84 | 1,86 | 0,71% | - |