Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
18,800€
0,53%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -4,86% | 450,00 |
| 21.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 10,00 |
| 20.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 25,00 |
| 19.05.2025 | 18,30 | 18,60 | 18,30 | 18,30 | -0,54% | 1.502,00 |
| 16.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 10,00 |
| 15.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 676,00 |
| 13.05.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | 30,00 |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 110,00 |
| 09.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | 44,00 |
| 08.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 1,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 2,00 |
| 06.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 130,00 |
| 30.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 100,00 |
| 28.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 1.193,00 |
| 25.04.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | 150,00 |
| 24.04.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 3,49% | 129,00 |
| 23.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 9,55% | 18,00 |
| 11.04.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 3,29% | 23,00 |
| 09.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | 142,00 |
| 07.04.2025 | 15,80 | 16,10 | 15,80 | 16,10 | -0,62% | 3.038,00 |
| 04.04.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -4,71% | 50,00 |
| 03.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | 2.949,00 |
| 31.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 237,00 |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 225,00 |
| 25.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 10,00 |
| 24.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 246,00 |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 18,00 |
| 17.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | 49,00 |
| 11.03.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | 192,00 |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 1,00 |
| 07.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | 2,00 |
| 28.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 19,00 |
| 26.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 50,00 |
| 21.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -1,20% | 96,00 |
| 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 | 2,45% | 1.000,00 |
| 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 | 1,24% | 200,00 |
| 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 | 0,00% | 224,00 |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 300,00 |
| 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 | 0,66% | 93,00 |
| 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 | 6,43% | 100,00 |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 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 | 2,92% | 52,00 |
| 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 | -2,13% | 237,00 |
| 17.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 148,00 |
| 12.12.2024 | 14,60 | 14,60 | 14,30 | 14,30 | 0,00% | 240,00 |
| 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 | -4,91% | 260,00 |
| 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 | 0,00% | 173,00 |
| 20.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 135,00 |
| 18.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 100,00 |
| 13.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 100,00 |
| 11.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | 20,00 |
| 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 |