19,450€
-0,26%
Echtzeit-Aktienkurs Cia Saneam. Bás. Est.São Paulo (ADRs)
Bid:
Ask:
Aktienkurse zur Cia Saneam. Bás. Est.São Paulo (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,45 | 19,45 | 19,40 | 19,45 | -0,26% | - |
| 13.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 2,00 |
| 10.10.2025 | 20,00 | 20,00 | 19,40 | 19,40 | -2,02% | 1.262,00 |
| 09.10.2025 | 19,50 | 20,10 | 19,50 | 19,80 | -1,00% | - |
| 08.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 2.500,00 |
| 07.10.2025 | 20,80 | 21,00 | 20,00 | 20,00 | -1,96% | 7.434,00 |
| 06.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.220,00 |
| 03.10.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 213,00 |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 128,00 |
| 01.10.2025 | 21,00 | 21,40 | 20,90 | 20,90 | -0,95% | - |
| 30.09.2025 | 20,40 | 21,30 | 20,40 | 21,10 | 1,44% | - |
| 29.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 80,00 |
| 26.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 30,00 |
| 25.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 400,00 |
| 24.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 595,00 |
| 23.09.2025 | 20,60 | 21,00 | 20,20 | 21,00 | 2,94% | 639,00 |
| 22.09.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 376,00 |
| 19.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 175,00 |
| 18.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 3,23% | 2.634,00 |
| 17.09.2025 | 20,20 | 20,30 | 20,05 | 20,15 | 0,75% | - |
| 16.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 1.879,00 |
| 15.09.2025 | 20,20 | 20,40 | 19,80 | 20,40 | 2,00% | 620,00 |
| 12.09.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | 2.603,00 |
| 11.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,54% | 6.180,00 |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 50,00 |
| 09.09.2025 | 19,70 | 19,95 | 19,15 | 19,70 | 0,51% | - |
| 08.09.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 1,03% | 79,00 |
| 05.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 43,00 |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 40,00 |
| 03.09.2025 | 18,80 | 19,20 | 18,80 | 19,00 | -0,52% | 72,00 |
| 02.09.2025 | 19,30 | 19,40 | 18,80 | 19,10 | -1,04% | - |
| 01.09.2025 | 19,25 | 19,30 | 19,25 | 19,30 | -0,52% | - |
| 29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 31,00 |
| 28.08.2025 | 18,70 | 19,30 | 18,60 | 19,30 | 2,66% | 571,00 |
| 27.08.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 2,17% | 64,00 |
| 26.08.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -3,66% | 810,00 |
| 25.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | 340,00 |
| 22.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 200,00 |
| 21.08.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | 165,00 |
| 20.08.2025 | 17,95 | 18,10 | 17,90 | 18,10 | 1,12% | - |
| 19.08.2025 | 18,70 | 18,70 | 17,90 | 17,90 | -4,79% | 488,00 |
| 18.08.2025 | 18,35 | 18,85 | 18,35 | 18,80 | 0,53% | - |
| 15.08.2025 | 18,90 | 19,10 | 18,70 | 18,70 | -3,11% | 266,00 |
| 14.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 20,00 |
| 13.08.2025 | 19,35 | 19,55 | 19,15 | 19,20 | 7,26% | - |
| 12.08.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | 294,00 |
| 11.08.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | 121,00 |
| 08.08.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 1,72% | 42,00 |
| 07.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | 202,00 |
| 06.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 174,00 |
| 05.08.2025 | 16,95 | 17,15 | 16,80 | 16,90 | -1,74% | - |
| 04.08.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,78% | 353,00 |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 150,00 |
| 31.07.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 1,81% | 1.916,00 |
| 30.07.2025 | 16,80 | 16,80 | 16,50 | 16,60 | -0,60% | 275,00 |
| 29.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 138,00 |
| 28.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 1.455,00 |
| 25.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 1,00 |
| 24.07.2025 | 16,95 | 17,05 | 16,65 | 16,80 | 0,60% | - |
| 23.07.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 250,00 |
| 22.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 10,00 |
| 21.07.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -2,89% | 161,00 |
| 18.07.2025 | 17,30 | 17,45 | 17,05 | 17,30 | -1,14% | - |
| 17.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 245,00 |
| 16.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 200,00 |
| 15.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 50,00 |
| 14.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 10,00 |
| 11.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 58,00 |
| 10.07.2025 | 17,00 | 17,20 | 17,00 | 17,10 | -4,47% | 1.346,00 |
| 09.07.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 0,56% | 1.973,00 |
| 08.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 951,00 |
| 07.07.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | 500,00 |
| 04.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 5,00 |
| 03.07.2025 | 18,05 | 18,50 | 18,00 | 18,50 | 2,21% | - |
| 02.07.2025 | 19,00 | 19,00 | 18,10 | 18,10 | -3,72% | 497,00 |
| 01.07.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 28,00 |
| 30.06.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 4,47% | 411,00 |
| 27.06.2025 | 17,95 | 18,00 | 17,75 | 17,90 | 3,47% | - |
| 26.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 175,00 |
| 25.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 203,00 |
| 24.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | 31,00 |
| 23.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 837,00 |
| 20.06.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -1,36% | 2.675,00 |
| 19.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | - |
| 18.06.2025 | 18,45 | 18,60 | 18,35 | 18,50 | 0,54% | - |
| 17.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 300,00 |
| 16.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 33,00 |
| 13.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 225,00 |
| 12.06.2025 | 18,00 | 18,00 | 17,75 | 17,90 | -1,10% | - |
| 11.06.2025 | 17,95 | 18,20 | 17,90 | 18,10 | 3,43% | - |
| 10.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1,00 |
| 09.06.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -1,40% | 301,00 |
| 06.06.2025 | 18,00 | 18,15 | 17,80 | 17,85 | -0,28% | - |
| 05.06.2025 | 17,60 | 17,90 | 17,60 | 17,90 | -1,65% | - |
| 04.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 60,00 |
| 03.06.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | 124,00 |
| 02.06.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | 127,00 |
| 28.05.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -1,62% | 2.240,00 |
| 27.05.2025 | 18,50 | 18,60 | 18,50 | 18,50 | -1,07% | 1.520,00 |
| 26.05.2025 | 18,80 | 19,40 | 18,70 | 18,70 | 6,25% | 713,00 |