1,770€
1,67%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,45% | - |
| 17.06.2024 | 1,75 | 1,77 | 1,72 | 1,76 | 0,97% | - |
| 14.06.2024 | 1,79 | 1,79 | 1,70 | 1,74 | -2,30% | - |
| 13.06.2024 | 1,82 | 1,83 | 1,77 | 1,79 | -2,19% | - |
| 12.06.2024 | 1,87 | 1,88 | 1,82 | 1,83 | -2,30% | - |
| 11.06.2024 | 1,90 | 1,91 | 1,85 | 1,87 | -1,84% | - |
| 10.06.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,78% | - |
| 07.06.2024 | 1,90 | 1,93 | 1,89 | 1,92 | 1,05% | 1.100,00 |
| 06.06.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 2,10% | 3.000,00 |
| 05.06.2024 | 1,86 | 1,88 | 1,83 | 1,86 | 0,43% | - |
| 04.06.2024 | 1,92 | 1,93 | 1,82 | 1,85 | -3,69% | 20.000,00 |
| 03.06.2024 | 1,96 | 1,97 | 1,91 | 1,92 | -1,44% | - |
| 31.05.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 0,41% | - |
| 30.05.2024 | 1,90 | 1,95 | 1,89 | 1,94 | 2,59% | - |
| 29.05.2024 | 1,92 | 1,93 | 1,89 | 1,89 | -0,99% | - |
| 28.05.2024 | 1,91 | 1,94 | 1,90 | 1,91 | 0,10% | - |
| 27.05.2024 | 1,91 | 1,94 | 1,90 | 1,91 | 0,32% | - |
| 24.05.2024 | 1,91 | 1,92 | 1,90 | 1,90 | 0,26% | - |
| 23.05.2024 | 1,93 | 1,95 | 1,90 | 1,90 | -1,40% | - |
| 22.05.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 0,78% | - |
| 21.05.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 1,49% | - |
| 20.05.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -0,42% | - |
| 17.05.2024 | 1,85 | 1,91 | 1,85 | 1,89 | 2,05% | - |
| 16.05.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -2,01% | - |
| 15.05.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 0,69% | 2.000,00 |
| 14.05.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,19% | - |
| 13.05.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,75% | - |
| 10.05.2024 | 1,85 | 1,88 | 1,84 | 1,87 | 1,19% | - |
| 09.05.2024 | 1,91 | 2,01 | 1,84 | 1,85 | 2,61% | - |
| 08.05.2024 | 1,88 | 1,88 | 1,79 | 1,80 | -3,90% | - |
| 07.05.2024 | 1,89 | 1,90 | 1,82 | 1,87 | -0,90% | - |
| 06.05.2024 | 1,89 | 1,93 | 1,87 | 1,89 | -1,10% | 2.070,00 |
| 03.05.2024 | 1,88 | 2,00 | 1,83 | 1,91 | 1,92% | - |
| 02.05.2024 | 2,22 | 2,22 | 1,85 | 1,88 | 4,92% | - |
| 30.04.2024 | 1,74 | 1,87 | 1,71 | 1,79 | 2,94% | - |
| 29.04.2024 | 1,70 | 1,74 | 1,69 | 1,74 | 2,66% | - |
| 26.04.2024 | 1,63 | 1,73 | 1,63 | 1,69 | 4,19% | - |
| 25.04.2024 | 1,50 | 1,74 | 1,50 | 1,62 | 7,76% | - |
| 24.04.2024 | 1,51 | 1,53 | 1,49 | 1,51 | -0,20% | - |
| 23.04.2024 | 1,48 | 1,54 | 1,48 | 1,51 | 1,62% | - |
| 22.04.2024 | 1,49 | 1,51 | 1,48 | 1,49 | 0,27% | - |
| 19.04.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -1,00% | - |
| 18.04.2024 | 1,45 | 1,51 | 1,44 | 1,50 | 2,89% | - |
| 17.04.2024 | 1,42 | 1,46 | 1,40 | 1,46 | 3,34% | - |
| 16.04.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,90% | - |
| 15.04.2024 | 1,44 | 1,48 | 1,42 | 1,45 | 1,19% | - |
| 12.04.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -3,04% | - |
| 11.04.2024 | 1,51 | 1,53 | 1,45 | 1,48 | -2,44% | - |
| 10.04.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 1,54% | - |
| 09.04.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -4,11% | - |
| 08.04.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 1,50% | - |
| 05.04.2024 | 1,53 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 04.04.2024 | 1,51 | 1,55 | 1,51 | 1,52 | 0,59% | - |
| 03.04.2024 | 1,47 | 1,53 | 1,46 | 1,51 | 4,56% | - |
| 02.04.2024 | 1,45 | 1,48 | 1,45 | 1,45 | -0,55% | - |
| 28.03.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 0,90% | - |
| 27.03.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -0,41% | - |
| 26.03.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 1,12% | - |
| 25.03.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,56% | - |
| 22.03.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,77% | - |
| 21.03.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,14% | - |
| 20.03.2024 | 1,44 | 1,44 | 1,39 | 1,43 | -0,35% | 20.000,00 |
| 19.03.2024 | 1,39 | 1,44 | 1,37 | 1,44 | 3,08% | - |
| 18.03.2024 | 1,38 | 1,40 | 1,35 | 1,39 | 1,53% | - |
| 15.03.2024 | 1,35 | 1,38 | 1,34 | 1,37 | 2,01% | 700,00 |
| 14.03.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,22% | - |
| 13.03.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,52% | - |
| 12.03.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 2,73% | - |
| 11.03.2024 | 1,30 | 1,33 | 1,28 | 1,32 | 1,77% | - |
| 08.03.2024 | 1,30 | 1,33 | 1,29 | 1,30 | -0,61% | - |
| 07.03.2024 | 1,30 | 1,32 | 1,27 | 1,31 | 0,62% | - |
| 06.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,37% | - |
| 05.03.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 1,20% | - |
| 04.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,48% | - |
| 01.03.2024 | 1,20 | 1,25 | 1,19 | 1,25 | 3,15% | - |
| 29.02.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -1,06% | - |
| 28.02.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,66% | - |
| 27.02.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,17% | - |
| 26.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 23.02.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | - |
| 22.02.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 2,14% | - |
| 21.02.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,34% | - |
| 20.02.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -1,36% | - |
| 19.02.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,68% | - |
| 16.02.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,30% | - |
| 15.02.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -1,87% | - |
| 14.02.2024 | 1,18 | 1,20 | 1,16 | 1,18 | 0,60% | - |
| 13.02.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,99% | - |
| 12.02.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,97% | - |
| 09.02.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,36% | - |
| 08.02.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,63% | - |
| 07.02.2024 | 1,15 | 1,16 | 1,11 | 1,12 | -2,53% | - |
| 06.02.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -1,29% | - |
| 05.02.2024 | 1,17 | 1,20 | 1,15 | 1,16 | -0,85% | - |
| 02.02.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,34% | - |
| 01.02.2024 | 1,21 | 1,25 | 1,13 | 1,18 | -3,21% | - |
| 31.01.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,08% | - |
| 30.01.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 2,73% | - |
| 29.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,52% | - |
| 26.01.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,22% | - |