Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
16,350€
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | 96,00 |
| 20.02.2025 | 16,40 | 16,65 | 16,35 | 16,35 | -1,51% | - |
| 19.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 354,00 |
| 18.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 600,00 |
| 17.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | 1.000,00 |
| 14.02.2025 | 16,30 | 16,60 | 16,20 | 16,55 | 1,53% | - |
| 13.02.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | 37,00 |
| 12.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 200,00 |
| 11.02.2025 | 16,20 | 16,50 | 16,10 | 16,40 | 1,86% | - |
| 10.02.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | 288,00 |
| 07.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 2,00 |
| 06.02.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,93% | 224,00 |
| 05.02.2025 | 16,10 | 16,35 | 15,95 | 16,05 | -0,93% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 300,00 |
| 03.02.2025 | 15,55 | 15,95 | 15,50 | 15,95 | 1,92% | - |
| 31.01.2025 | 15,60 | 15,95 | 15,60 | 15,65 | 1,29% | - |
| 30.01.2025 | 15,20 | 15,55 | 15,15 | 15,45 | 1,31% | - |
| 29.01.2025 | 15,40 | 15,75 | 15,25 | 15,25 | -1,61% | - |
| 28.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 434,00 |
| 27.01.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 1,32% | 335,00 |
| 24.01.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 193,00 |
| 23.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | 93,00 |
| 22.01.2025 | 15,10 | 15,25 | 15,00 | 15,15 | 0,33% | - |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 194,00 |
| 20.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 474,00 |
| 17.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 100,00 |
| 16.01.2025 | 14,90 | 14,95 | 14,65 | 14,65 | 0,00% | - |
| 15.01.2025 | 14,10 | 14,65 | 14,05 | 14,65 | 4,64% | - |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | 100,00 |
| 13.01.2025 | 14,00 | 14,25 | 13,95 | 14,25 | 2,15% | - |
| 10.01.2025 | 13,90 | 14,15 | 13,90 | 13,95 | 0,72% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,80 | 13,85 | -1,07% | - |
| 08.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 35,00 |
| 07.01.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,81% | 52,00 |
| 06.01.2025 | 13,60 | 14,00 | 13,50 | 13,85 | 0,00% | - |
| 03.01.2025 | 14,00 | 14,10 | 13,85 | 13,85 | 1,09% | - |
| 02.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 436,00 |
| 30.12.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 155,00 |
| 27.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 40,00 |
| 23.12.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 630,00 |
| 20.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 237,00 |
| 19.12.2024 | 13,40 | 13,85 | 13,30 | 13,85 | 0,00% | - |
| 18.12.2024 | 14,00 | 14,05 | 13,85 | 13,85 | -1,77% | - |
| 17.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | 148,00 |
| 16.12.2024 | 14,00 | 14,25 | 13,85 | 13,95 | -0,71% | - |
| 13.12.2024 | 14,30 | 14,30 | 14,05 | 14,05 | -1,75% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -1,04% | 240,00 |
| 11.12.2024 | 14,35 | 14,55 | 14,30 | 14,45 | 0,70% | - |
| 10.12.2024 | 14,10 | 14,55 | 14,10 | 14,35 | 0,70% | - |
| 09.12.2024 | 14,10 | 14,45 | 14,10 | 14,25 | 0,00% | - |
| 06.12.2024 | 14,70 | 14,85 | 14,25 | 14,25 | -0,35% | - |
| 05.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 1,00 |
| 04.12.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | 1.687,00 |
| 03.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 234,00 |
| 02.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | 1,00 |
| 29.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 260,00 |
| 28.11.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -4,31% | - |
| 27.11.2024 | 16,25 | 16,30 | 15,95 | 16,25 | -0,31% | - |
| 26.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 181,00 |
| 25.11.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,31% | 173,00 |
| 22.11.2024 | 15,95 | 16,25 | 15,85 | 16,15 | 2,54% | - |
| 21.11.2024 | 16,25 | 16,35 | 15,65 | 15,75 | -2,17% | - |
| 20.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 135,00 |
| 19.11.2024 | 15,85 | 16,15 | 15,75 | 16,05 | 0,94% | - |
| 18.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 100,00 |
| 15.11.2024 | 15,65 | 16,20 | 15,65 | 15,95 | 0,63% | - |
| 14.11.2024 | 15,55 | 15,85 | 15,45 | 15,85 | 3,59% | - |
| 13.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,24% | 100,00 |
| 12.11.2024 | 14,95 | 15,65 | 14,95 | 15,65 | 4,33% | - |
| 11.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 3,81% | 20,00 |
| 08.11.2024 | 14,75 | 14,75 | 14,35 | 14,45 | -4,30% | - |
| 07.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 103,00 |
| 06.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | 9,00 |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | 202,00 |
| 04.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 1,00 |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 1,00 |
| 31.10.2024 | 14,65 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 30.10.2024 | 14,75 | 14,85 | 14,65 | 14,75 | -0,67% | - |
| 29.10.2024 | 14,85 | 15,05 | 14,80 | 14,85 | 0,00% | - |
| 28.10.2024 | 14,90 | 15,05 | 14,85 | 14,85 | 0,00% | - |
| 25.10.2024 | 14,75 | 14,95 | 14,65 | 14,85 | 2,06% | - |
| 24.10.2024 | 14,65 | 14,75 | 14,45 | 14,55 | -0,68% | - |
| 23.10.2024 | 14,75 | 14,85 | 14,55 | 14,65 | -1,68% | - |
| 22.10.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 754,00 |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 100,00 |
| 18.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 17,00 |
| 17.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 130,00 |
| 16.10.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,34% | 24,00 |
| 15.10.2024 | 14,85 | 14,95 | 14,65 | 14,85 | 2,06% | - |
| 14.10.2024 | 14,45 | 14,65 | 14,40 | 14,55 | 2,11% | - |
| 11.10.2024 | 14,55 | 14,55 | 14,25 | 14,25 | -2,40% | - |
| 10.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 50,00 |
| 09.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 31,00 |
| 08.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 216,00 |
| 07.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 3,07% | 328,00 |
| 04.10.2024 | 14,65 | 14,95 | 14,65 | 14,65 | 1,03% | - |
| 03.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,65% | 6.000,00 |
| 02.10.2024 | 14,85 | 15,25 | 14,85 | 15,05 | 1,01% | - |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | 1,00 |
| 30.09.2024 | 14,85 | 14,85 | 14,65 | 14,85 | 0,00% | - |