Savencia SA SAVE
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€59,20+4,80 (+8,82 %)
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 | €59,20 | +8,82 % | €54,40 | €57,60 | €54,20 | 873 |
| 2026-09-30 | €54,40 | -0,37 % | €54,60 | €55,40 | €54,40 | 777 |
| 2026-09-29 | €54,60 | -0,73 % | €55,00 | €55,20 | €54,40 | 1,62K |
| 2026-09-28 | €55,00 | -1,43 % | €56,00 | €56,00 | €55,00 | 1,36K |
| 2026-09-25 | €55,80 | +0,72 % | €55,20 | €55,80 | €55,20 | 267 |
| 2026-09-24 | €55,40 | -1,77 % | €56,40 | €56,40 | €55,40 | 1,34K |
| 2026-09-23 | €56,40 | 0,00 % | €56,60 | €57,00 | €56,20 | 1,07K |
| 2026-09-22 | €56,40 | 0,00 % | €56,40 | €56,40 | €56,20 | 415 |
| 2026-09-21 | €56,40 | -0,70 % | €57,00 | €57,00 | €56,40 | 1,20K |
| 2026-09-18 | €56,80 | -0,70 % | €57,20 | €57,60 | €56,80 | 943 |
| 2026-09-17 | €57,20 | +0,35 % | €57,20 | €59,00 | €57,00 | 1,04K |
| 2026-09-16 | €57,00 | 0,00 % | €57,60 | €59,20 | €56,40 | 3,48K |
| 2026-09-15 | €57,00 | -4,68 % | €59,80 | €59,80 | €57,00 | 816 |
| 2026-09-14 | €59,80 | -1,97 % | €61,00 | €61,00 | €59,40 | 5,16K |
| 2026-09-11 | €61,00 | -2,24 % | €62,40 | €62,60 | €60,60 | 1,27K |
| 2026-09-10 | €62,40 | +0,32 % | €62,60 | €62,60 | €61,20 | 636 |
| 2026-09-09 | €62,20 | 0,00 % | €62,20 | €62,80 | €62,20 | 473 |
| 2026-09-08 | €62,20 | 0,00 % | €62,40 | €62,60 | €62,20 | 119 |
| 2026-09-07 | €62,20 | -0,32 % | €62,40 | €62,40 | €62,20 | 155 |
| 2026-09-04 | €62,40 | -1,58 % | €62,60 | €63,00 | €62,40 | 923 |
| 2026-09-03 | €63,40 | 0,00 % | €63,40 | €63,40 | €62,40 | 691 |
| 2026-09-02 | €63,40 | 0,00 % | €62,80 | €63,40 | €62,40 | 427 |
| 2026-09-01 | €63,40 | +1,28 % | €62,80 | €63,40 | €62,40 | 413 |
| 2026-08-31 | €62,60 | -0,63 % | €63,00 | €63,40 | €62,60 | 236 |
| 2026-08-28 | €63,00 | -0,94 % | €63,40 | €63,40 | €62,60 | 1,67K |
| 2026-08-27 | €63,60 | 0,00 % | €63,60 | €63,60 | €63,40 | 751 |
| 2026-08-26 | €63,60 | -0,31 % | €64,00 | €64,00 | €63,40 | 407 |
| 2026-08-25 | €63,80 | 0,00 % | €63,80 | €64,00 | €63,80 | 393 |
| 2026-08-24 | €63,80 | 0,00 % | €64,60 | €65,40 | €63,60 | 815 |
| 2026-08-21 | €63,80 | -0,93 % | €64,00 | €64,20 | €63,80 | 152 |
| 2026-08-20 | €64,40 | -0,31 % | €64,40 | €65,00 | €64,40 | 803 |
| 2026-08-19 | €64,60 | +1,25 % | €63,40 | €64,60 | €63,40 | 1,01K |
| 2026-08-18 | €63,80 | -1,24 % | €64,60 | €64,60 | €63,80 | 222 |
| 2026-08-17 | €64,60 | +1,89 % | €63,80 | €64,60 | €63,80 | 1,56K |
| 2026-08-14 | €63,40 | -0,94 % | €64,00 | €64,00 | €63,40 | 1,27K |
| 2026-08-13 | €64,00 | -3,32 % | €64,40 | €64,60 | €63,80 | 1,24K |
| 2026-08-12 | €66,20 | -0,30 % | €66,40 | €66,40 | €65,80 | 509 |
| 2026-08-11 | €66,40 | -0,30 % | €66,60 | €66,80 | €66,00 | 701 |
| 2026-08-10 | €66,60 | -1,19 % | €67,60 | €67,60 | €66,60 | 964 |
| 2026-08-07 | €67,40 | +5,97 % | €66,40 | €67,40 | €66,40 | 1,71K |
| 2026-08-06 | €63,60 | +0,63 % | €63,00 | €63,60 | €63,00 | 195 |
| 2026-08-05 | €63,20 | +0,96 % | €62,60 | €63,20 | €62,60 | 395 |
| 2026-08-04 | €62,60 | 0,00 % | €62,60 | €63,20 | €62,60 | 521 |
| 2026-08-03 | €62,60 | -1,26 % | €63,20 | €63,40 | €62,60 | 467 |
| 2026-07-31 | €63,40 | -0,31 % | €63,60 | €63,60 | €63,00 | 365 |
| 2026-07-30 | €63,60 | +0,63 % | €63,20 | €63,60 | €63,20 | 524 |
| 2026-07-29 | €63,20 | -0,32 % | €63,20 | €63,40 | €63,20 | 309 |
| 2026-07-28 | €63,40 | -0,31 % | €63,60 | €63,60 | €63,20 | 457 |
| 2026-07-27 | €63,60 | +0,63 % | €63,20 | €64,20 | €63,20 | 722 |
| 2026-07-24 | €63,20 | -0,63 % | €63,60 | €63,60 | €63,20 | 476 |
| 2026-07-23 | €63,60 | 0,00 % | €63,80 | €64,20 | €63,60 | 233 |
| 2026-07-22 | €63,60 | -0,31 % | €63,80 | €64,00 | €63,60 | 112 |
| 2026-07-21 | €63,80 | +0,31 % | €64,00 | €64,20 | €63,40 | 621 |
| 2026-07-20 | €63,60 | -0,31 % | €63,60 | €64,00 | €63,60 | 408 |
| 2026-07-17 | €63,80 | +0,63 % | €63,40 | €63,80 | €63,40 | 287 |
| 2026-07-16 | €63,40 | -1,25 % | €64,20 | €64,20 | €63,40 | 631 |
| 2026-07-15 | €64,20 | +0,63 % | €63,80 | €64,20 | €63,60 | 591 |
| 2026-07-14 | €63,80 | -2,15 % | €65,00 | €65,40 | €63,80 | 1,55K |
| 2026-07-13 | €65,20 | -0,31 % | €65,40 | €65,40 | €64,80 | 189 |
| 2026-07-10 | €65,40 | -1,21 % | €66,20 | €66,20 | €65,40 | 706 |
| 2026-07-09 | €66,20 | 0,00 % | €66,00 | €66,20 | €66,00 | 115 |
| 2026-07-08 | €66,20 | 0,00 % | €66,00 | €66,20 | €66,00 | 268 |
| 2026-07-07 | €66,20 | +0,30 % | €66,00 | €66,20 | €66,00 | 648 |
| 2026-07-06 | €66,00 | 0,00 % | €66,20 | €66,20 | €65,80 | 1,70K |
| 2026-07-03 | €66,00 | 0,00 % | €65,60 | €66,00 | €65,00 | 1,08K |
| 2026-07-02 | €66,00 | 0,00 % | €65,80 | €66,00 | €65,40 | 498 |
| 2026-07-01 | €66,00 | -0,90 % | €66,20 | €66,60 | €65,80 | 509 |
| 2026-06-30 | €66,60 | 0,00 % | €66,40 | €66,60 | €66,40 | 396 |
| 2026-06-29 | €66,60 | 0,00 % | €66,80 | €66,80 | €66,40 | 1,06K |
| 2026-06-26 | €66,60 | 0,00 % | €66,80 | €67,20 | €66,60 | 1,01K |
| 2026-06-25 | €66,60 | -3,48 % | €68,80 | €69,00 | €66,60 | 945 |
| 2026-06-24 | €69,00 | +4,23 % | €66,00 | €69,00 | €65,80 | 1,16K |
| 2026-06-23 | €66,20 | -4,34 % | €69,20 | €69,20 | €66,20 | 1,75K |
| 2026-06-22 | €69,20 | -0,86 % | €69,20 | €69,40 | €69,20 | 1,22K |
| 2026-06-19 | €69,80 | 0,00 % | €69,60 | €69,80 | €69,40 | 490 |
| 2026-06-18 | €69,80 | -0,57 % | €70,00 | €70,00 | €69,40 | 482 |
| 2026-06-17 | €70,20 | 0,00 % | €70,20 | €70,20 | €70,00 | 550 |
| 2026-06-16 | €70,20 | 0,00 % | €70,00 | €70,20 | €69,80 | 673 |
| 2026-06-15 | €70,20 | -1,68 % | €70,00 | €70,40 | €69,80 | 2,01K |
| 2026-06-12 | €71,40 | -0,83 % | €72,00 | €72,00 | €71,00 | 565 |
| 2026-06-11 | €72,00 | +2,56 % | €70,40 | €72,00 | €70,20 | 484 |
| 2026-06-10 | €70,20 | +0,86 % | €69,80 | €70,20 | €69,40 | 865 |
| 2026-06-09 | €69,60 | -1,97 % | €71,00 | €71,00 | €69,60 | 821 |
| 2026-06-08 | €71,00 | +0,28 % | €70,40 | €71,00 | €70,40 | 758 |
| 2026-06-05 | €70,80 | -4,58 % | €74,20 | €74,40 | €70,80 | 3,10K |
| 2026-06-04 | €74,20 | +0,82 % | €73,60 | €74,20 | €73,60 | 1,73K |
| 2026-06-03 | €73,60 | -0,27 % | €72,80 | €74,00 | €72,80 | 2,16K |
| 2026-06-02 | €73,80 | +4,53 % | €70,20 | €73,80 | €70,20 | 6,10K |
| 2026-06-01 | €70,60 | -2,22 % | €72,20 | €72,20 | €70,60 | 689 |
| 2026-05-29 | €72,20 | +1,69 % | €70,80 | €72,40 | €70,60 | 3,54K |