Banco de Sabadell SA SAB
BME · Spanien · Finanzen
€3,51-0,14 (-3,92 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,51 | -3,92 % | €3,60 | €3,61 | €3,49 | 19,36M |
| 2026-09-30 | €3,65 | -0,41 % | €3,69 | €3,71 | €3,64 | 12,12M |
| 2026-09-29 | €3,67 | -0,62 % | €3,69 | €3,73 | €3,66 | 8,53M |
| 2026-09-28 | €3,69 | -1,73 % | €3,77 | €3,77 | €3,69 | 12,33M |
| 2026-09-25 | €3,76 | +1,27 % | €3,74 | €3,76 | €3,72 | 12,45M |
| 2026-09-24 | €3,71 | +0,30 % | €3,69 | €3,74 | €3,69 | 12,81M |
| 2026-09-23 | €3,70 | +0,03 % | €3,74 | €3,75 | €3,67 | 10,30M |
| 2026-09-22 | €3,70 | -0,51 % | €3,72 | €3,75 | €3,68 | 22,00M |
| 2026-09-21 | €3,71 | +2,09 % | €3,69 | €3,73 | €3,68 | 12,60M |
| 2026-09-18 | €3,64 | -1,73 % | €3,72 | €3,72 | €3,64 | 57,49M |
| 2026-09-17 | €3,70 | +0,41 % | €3,69 | €3,73 | €3,68 | 11,69M |
| 2026-09-16 | €3,69 | -0,30 % | €3,71 | €3,73 | €3,67 | 12,74M |
| 2026-09-15 | €3,70 | +0,16 % | €3,69 | €3,73 | €3,66 | 9,32M |
| 2026-09-14 | €3,69 | -1,05 % | €3,71 | €3,74 | €3,66 | 9,93M |
| 2026-09-11 | €3,73 | +2,13 % | €3,67 | €3,73 | €3,67 | 10,18M |
| 2026-09-10 | €3,65 | -0,49 % | €3,66 | €3,70 | €3,63 | 9,25M |
| 2026-09-09 | €3,67 | -0,65 % | €3,67 | €3,67 | €3,59 | 12,31M |
| 2026-09-08 | €3,70 | -1,15 % | €3,72 | €3,73 | €3,69 | 8,40M |
| 2026-09-07 | €3,74 | +0,27 % | €3,73 | €3,75 | €3,72 | 7,46M |
| 2026-09-04 | €3,73 | +1,00 % | €3,69 | €3,73 | €3,67 | 10,01M |
| 2026-09-03 | €3,69 | +1,85 % | €3,63 | €3,69 | €3,62 | 12,30M |
| 2026-09-02 | €3,63 | +0,53 % | €3,60 | €3,65 | €3,59 | 10,71M |
| 2026-09-01 | €3,61 | -0,74 % | €3,63 | €3,64 | €3,57 | 12,06M |
| 2026-08-31 | €3,63 | +0,11 % | €3,63 | €3,65 | €3,62 | 16,01M |
| 2026-08-28 | €3,63 | +0,55 % | €3,64 | €3,65 | €3,60 | 7,22M |
| 2026-08-27 | €3,61 | -0,99 % | €3,65 | €3,66 | €3,60 | 14,99M |
| 2026-08-26 | €3,64 | -1,27 % | €3,70 | €3,70 | €3,64 | 12,93M |
| 2026-08-25 | €3,69 | -0,59 % | €3,73 | €3,75 | €3,67 | 25,14M |
| 2026-08-24 | €3,71 | +0,92 % | €3,68 | €3,72 | €3,65 | 17,02M |
| 2026-08-21 | €3,68 | +1,10 % | €3,64 | €3,69 | €3,64 | 16,72M |
| 2026-08-20 | €3,64 | +0,91 % | €3,60 | €3,65 | €3,59 | 17,19M |
| 2026-08-19 | €3,61 | -1,15 % | €3,64 | €3,66 | €3,58 | 21,89M |
| 2026-08-18 | €3,65 | -0,14 % | €3,66 | €3,68 | €3,63 | 19,27M |
| 2026-08-17 | €3,65 | +0,27 % | €3,64 | €3,67 | €3,58 | 13,97M |
| 2026-08-14 | €3,64 | +1,50 % | €3,60 | €3,65 | €3,57 | 15,69M |
| 2026-08-13 | €3,59 | +1,07 % | €3,57 | €3,60 | €3,57 | 32,40M |
| 2026-08-12 | €3,55 | +1,20 % | €3,52 | €3,55 | €3,49 | 20,13M |
| 2026-08-11 | €3,51 | +0,86 % | €3,47 | €3,51 | €3,47 | 16,36M |
| 2026-08-10 | €3,48 | +0,99 % | €3,43 | €3,49 | €3,42 | 12,56M |
| 2026-08-07 | €3,45 | +0,32 % | €3,43 | €3,48 | €3,41 | 13,10M |
| 2026-08-06 | €3,43 | +1,03 % | €3,41 | €3,46 | €3,41 | 18,54M |
| 2026-08-05 | €3,40 | -0,12 % | €3,40 | €3,42 | €3,38 | 12,28M |
| 2026-08-04 | €3,40 | +0,80 % | €3,38 | €3,41 | €3,37 | 23,98M |
| 2026-08-03 | €3,38 | +1,56 % | €3,35 | €3,38 | €3,34 | 13,46M |
| 2026-07-31 | €3,33 | -0,09 % | €3,34 | €3,36 | €3,31 | 19,44M |
| 2026-07-30 | €3,33 | +2,91 % | €3,22 | €3,33 | €3,21 | 19,38M |
| 2026-07-29 | €3,23 | -3,06 % | €3,34 | €3,34 | €3,22 | 25,69M |
| 2026-07-28 | €3,34 | -2,26 % | €3,42 | €3,43 | €3,33 | 24,73M |
| 2026-07-27 | €3,41 | +1,34 % | €3,39 | €3,43 | €3,38 | 23,25M |
| 2026-07-24 | €3,37 | +3,44 % | €3,29 | €3,39 | €3,28 | 135,09M |
| 2026-07-23 | €3,26 | -1,51 % | €3,30 | €3,31 | €3,24 | 15,97M |
| 2026-07-22 | €3,31 | +1,26 % | €3,28 | €3,33 | €3,26 | 21,02M |
| 2026-07-21 | €3,27 | +1,94 % | €3,21 | €3,27 | €3,21 | 15,53M |
| 2026-07-20 | €3,20 | +0,53 % | €3,18 | €3,22 | €3,17 | 8,80M |
| 2026-07-17 | €3,19 | -0,75 % | €3,20 | €3,21 | €3,15 | 12,26M |
| 2026-07-16 | €3,21 | +0,41 % | €3,22 | €3,22 | €3,19 | 11,03M |
| 2026-07-15 | €3,20 | +0,53 % | €3,18 | €3,21 | €3,16 | 12,04M |
| 2026-07-14 | €3,18 | -0,66 % | €3,15 | €3,20 | €3,13 | 16,17M |
| 2026-07-13 | €3,20 | -0,56 % | €3,21 | €3,24 | €3,20 | 13,74M |
| 2026-07-10 | €3,22 | +1,29 % | €3,18 | €3,24 | €3,18 | 13,81M |
| 2026-07-09 | €3,18 | +2,45 % | €3,14 | €3,19 | €3,13 | 11,95M |
| 2026-07-08 | €3,10 | -3,72 % | €3,17 | €3,17 | €3,10 | 21,17M |
| 2026-07-07 | €3,22 | -0,31 % | €3,24 | €3,26 | €3,21 | 14,37M |
| 2026-07-06 | €3,23 | +1,51 % | €3,19 | €3,23 | €3,18 | 15,64M |
| 2026-07-03 | €3,18 | +1,37 % | €3,15 | €3,19 | €3,15 | 12,12M |
| 2026-07-02 | €3,14 | +0,90 % | €3,11 | €3,19 | €3,11 | 17,67M |
| 2026-07-01 | €3,11 | +0,45 % | €3,08 | €3,12 | €3,06 | 11,04M |
| 2026-06-30 | €3,10 | +0,39 % | €3,09 | €3,11 | €3,07 | 10,69M |
| 2026-06-29 | €3,09 | +0,10 % | €3,08 | €3,10 | €3,06 | 8,20M |
| 2026-06-26 | €3,08 | -0,77 % | €3,10 | €3,12 | €3,08 | 10,61M |
| 2026-06-25 | €3,11 | +0,71 % | €3,09 | €3,11 | €3,05 | 14,11M |
| 2026-06-24 | €3,09 | -2,56 % | €3,17 | €3,17 | €3,09 | 22,89M |
| 2026-06-23 | €3,17 | -0,50 % | €3,15 | €3,20 | €3,15 | 16,33M |
| 2026-06-22 | €3,18 | +1,66 % | €3,14 | €3,18 | €3,13 | 16,75M |
| 2026-06-19 | €3,13 | -0,03 % | €3,12 | €3,17 | €3,11 | 49,06M |
| 2026-06-18 | €3,13 | -0,38 % | €3,14 | €3,16 | €3,12 | 22,88M |
| 2026-06-17 | €3,14 | +2,48 % | €3,07 | €3,15 | €3,07 | 28,89M |
| 2026-06-16 | €3,07 | +1,59 % | €3,02 | €3,07 | €3,01 | 31,42M |
| 2026-06-15 | €3,02 | +2,51 % | €3,00 | €3,02 | €2,96 | 36,95M |
| 2026-06-12 | €2,95 | +4,10 % | €2,87 | €2,95 | €2,87 | 27,34M |
| 2026-06-11 | €2,83 | -0,14 % | €2,84 | €2,86 | €2,82 | 13,57M |
| 2026-06-10 | €2,83 | +0,14 % | €2,85 | €2,86 | €2,81 | 17,03M |
| 2026-06-09 | €2,83 | -1,01 % | €2,86 | €2,89 | €2,83 | 22,82M |
| 2026-06-08 | €2,86 | -0,76 % | €2,86 | €2,92 | €2,85 | 20,60M |
| 2026-06-05 | €2,88 | +1,09 % | €2,85 | €2,90 | €2,85 | 14,92M |
| 2026-06-04 | €2,85 | +0,92 % | €2,82 | €2,85 | €2,81 | 14,54M |
| 2026-06-03 | €2,82 | +0,50 % | €2,80 | €2,85 | €2,79 | 20,15M |
| 2026-06-02 | €2,81 | -1,02 % | €2,86 | €2,87 | €2,80 | 28,71M |
| 2026-06-01 | €2,84 | -2,10 % | €2,89 | €2,89 | €2,82 | 34,02M |
| 2026-05-29 | €2,90 | +0,76 % | €2,89 | €2,93 | €2,88 | 46,21M |