Sacyr SA SCYR
BME · Spanien · Industriedienstleistungen
€3,89-0,08 (-2,02 %)
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 | €3,89 | -2,02 % | €3,92 | €3,93 | €3,87 | 2,93M |
| 2026-09-30 | €3,97 | -1,00 % | €4,01 | €4,03 | €3,94 | 1,97M |
| 2026-09-29 | €4,01 | -0,84 % | €4,05 | €4,06 | €4,00 | 2,79M |
| 2026-09-28 | €4,04 | -0,05 % | €4,06 | €4,07 | €4,02 | 2,05M |
| 2026-09-25 | €4,04 | +0,15 % | €4,05 | €4,10 | €4,04 | 2,14M |
| 2026-09-24 | €4,04 | -1,37 % | €4,08 | €4,09 | €4,03 | 2,35M |
| 2026-09-23 | €4,09 | -2,06 % | €4,19 | €4,20 | €4,09 | 2,22M |
| 2026-09-22 | €4,18 | +0,43 % | €4,18 | €4,22 | €4,14 | 2,02M |
| 2026-09-21 | €4,16 | +0,92 % | €4,16 | €4,20 | €4,13 | 1,90M |
| 2026-09-18 | €4,12 | -1,10 % | €4,18 | €4,18 | €4,12 | 3,12M |
| 2026-09-17 | €4,17 | -0,57 % | €4,21 | €4,23 | €4,17 | 2,58M |
| 2026-09-16 | €4,19 | +1,06 % | €4,18 | €4,22 | €4,17 | 3,01M |
| 2026-09-15 | €4,15 | +0,14 % | €4,14 | €4,18 | €4,12 | 3,01M |
| 2026-09-14 | €4,14 | -1,94 % | €4,20 | €4,20 | €4,13 | 5,01M |
| 2026-09-11 | €4,22 | +0,81 % | €4,20 | €4,25 | €4,18 | 3,27M |
| 2026-09-10 | €4,19 | -1,46 % | €4,25 | €4,28 | €4,19 | 2,83M |
| 2026-09-09 | €4,25 | -2,48 % | €4,36 | €4,36 | €4,24 | 3,04M |
| 2026-09-08 | €4,36 | +0,88 % | €4,33 | €4,36 | €4,29 | 2,09M |
| 2026-09-07 | €4,32 | +0,37 % | €4,32 | €4,37 | €4,29 | 2,19M |
| 2026-09-04 | €4,31 | +1,03 % | €4,26 | €4,35 | €4,25 | 3,45M |
| 2026-09-03 | €4,26 | +2,40 % | €4,18 | €4,27 | €4,17 | 4,03M |
| 2026-09-02 | €4,16 | -1,33 % | €4,21 | €4,21 | €4,16 | 3,08M |
| 2026-09-01 | €4,22 | -0,47 % | €4,23 | €4,25 | €4,20 | 3,05M |
| 2026-08-31 | €4,24 | -1,40 % | €4,29 | €4,30 | €4,24 | 2,88M |
| 2026-08-28 | €4,30 | -0,23 % | €4,32 | €4,34 | €4,29 | 1,61M |
| 2026-08-27 | €4,31 | -0,60 % | €4,35 | €4,36 | €4,29 | 2,04M |
| 2026-08-26 | €4,33 | +0,09 % | €4,34 | €4,36 | €4,32 | 1,89M |
| 2026-08-25 | €4,33 | +1,50 % | €4,31 | €4,37 | €4,29 | 3,06M |
| 2026-08-24 | €4,27 | -0,56 % | €4,31 | €4,33 | €4,24 | 2,93M |
| 2026-08-21 | €4,29 | -1,88 % | €4,38 | €4,41 | €4,29 | 2,87M |
| 2026-08-20 | €4,37 | -2,28 % | €4,46 | €4,46 | €4,32 | 3,91M |
| 2026-08-19 | €4,47 | +0,72 % | €4,44 | €4,53 | €4,43 | 1,81M |
| 2026-08-18 | €4,44 | -1,02 % | €4,47 | €4,48 | €4,42 | 1,62M |
| 2026-08-17 | €4,49 | -0,18 % | €4,51 | €4,54 | €4,48 | 1,26M |
| 2026-08-14 | €4,50 | -0,88 % | €4,53 | €4,54 | €4,47 | 1,69M |
| 2026-08-13 | €4,54 | +0,04 % | €4,56 | €4,57 | €4,52 | 1,49M |
| 2026-08-12 | €4,53 | +0,13 % | €4,55 | €4,60 | €4,53 | 1,43M |
| 2026-08-11 | €4,53 | -0,22 % | €4,52 | €4,57 | €4,50 | 1,48M |
| 2026-08-10 | €4,54 | -0,83 % | €4,59 | €4,59 | €4,54 | 1,36M |
| 2026-08-07 | €4,58 | -0,65 % | €4,61 | €4,62 | €4,55 | 1,97M |
| 2026-08-06 | €4,61 | -0,99 % | €4,66 | €4,68 | €4,61 | 1,75M |
| 2026-08-05 | €4,65 | -1,32 % | €4,75 | €4,81 | €4,65 | 1,77M |
| 2026-08-04 | €4,71 | +1,90 % | €4,68 | €4,73 | €4,65 | 2,18M |
| 2026-08-03 | €4,63 | -1,57 % | €4,74 | €4,76 | €4,63 | 2,81M |
| 2026-07-31 | €4,70 | -2,57 % | €4,86 | €4,88 | €4,70 | 2,94M |
| 2026-07-30 | €4,82 | +5,47 % | €4,65 | €4,84 | €4,63 | 2,79M |
| 2026-07-29 | €4,57 | -1,68 % | €4,62 | €4,66 | €4,55 | 1,99M |
| 2026-07-28 | €4,65 | -1,52 % | €4,75 | €4,76 | €4,61 | 2,36M |
| 2026-07-27 | €4,72 | -1,58 % | €4,86 | €4,89 | €4,72 | 1,82M |
| 2026-07-24 | €4,80 | +1,10 % | €4,75 | €4,80 | €4,75 | 1,03M |
| 2026-07-23 | €4,75 | -2,30 % | €4,83 | €4,91 | €4,75 | 2,29M |
| 2026-07-22 | €4,86 | +1,97 % | €4,79 | €4,87 | €4,76 | 2,34M |
| 2026-07-21 | €4,77 | +0,76 % | €4,75 | €4,78 | €4,73 | 1,53M |
| 2026-07-20 | €4,73 | +0,17 % | €4,71 | €4,77 | €4,69 | 1,49M |
| 2026-07-17 | €4,72 | -0,30 % | €4,72 | €4,75 | €4,65 | 2,09M |
| 2026-07-16 | €4,74 | -0,17 % | €4,78 | €4,78 | €4,69 | 1,79M |
| 2026-07-15 | €4,74 | 0,00 % | €4,74 | €4,79 | €4,71 | 1,26M |
| 2026-07-14 | €4,74 | +0,25 % | €4,69 | €4,75 | €4,67 | 1,30M |
| 2026-07-13 | €4,73 | -0,04 % | €4,73 | €4,75 | €4,68 | 1,66M |
| 2026-07-10 | €4,73 | -1,33 % | €4,78 | €4,84 | €4,72 | 1,85M |
| 2026-07-09 | €4,80 | +2,35 % | €4,75 | €4,80 | €4,72 | 2,68M |
| 2026-07-08 | €4,69 | -2,58 % | €4,78 | €4,79 | €4,67 | 2,33M |
| 2026-07-07 | €4,81 | -2,27 % | €4,92 | €4,94 | €4,78 | 2,15M |
| 2026-07-06 | €4,92 | +0,90 % | €4,89 | €4,95 | €4,86 | 2,86M |
| 2026-07-03 | €4,88 | +1,37 % | €4,80 | €4,89 | €4,77 | 2,06M |
| 2026-07-02 | €4,81 | +3,75 % | €4,65 | €4,82 | €4,63 | 4,42M |
| 2026-07-01 | €4,64 | -0,77 % | €4,70 | €4,70 | €4,60 | 1,76M |
| 2026-06-30 | €4,68 | +0,99 % | €4,66 | €4,71 | €4,64 | 1,38M |
| 2026-06-29 | €4,63 | -1,82 % | €4,61 | €4,65 | €4,57 | 1,95M |
| 2026-06-26 | €4,72 | -1,79 % | €4,78 | €4,79 | €4,71 | 1,43M |
| 2026-06-25 | €4,80 | +0,33 % | €4,78 | €4,85 | €4,78 | 1,29M |
| 2026-06-24 | €4,79 | -0,54 % | €4,82 | €4,83 | €4,71 | 5,88M |
| 2026-06-23 | €4,81 | -0,99 % | €4,83 | €4,85 | €4,73 | 2,50M |
| 2026-06-22 | €4,86 | +3,01 % | €4,71 | €4,86 | €4,69 | 20,17M |
| 2026-06-19 | €4,72 | +0,08 % | €4,74 | €4,74 | €4,70 | 1,95M |
| 2026-06-18 | €4,71 | +0,21 % | €4,72 | €4,74 | €4,66 | 1,46M |
| 2026-06-17 | €4,70 | +0,56 % | €4,68 | €4,72 | €4,66 | 1,45M |
| 2026-06-16 | €4,68 | +0,43 % | €4,67 | €4,69 | €4,64 | 1,75M |
| 2026-06-15 | €4,66 | +0,52 % | €4,73 | €4,77 | €4,66 | 2,42M |
| 2026-06-12 | €4,63 | +2,93 % | €4,57 | €4,64 | €4,55 | 2,05M |
| 2026-06-11 | €4,50 | +2,74 % | €4,40 | €4,52 | €4,39 | 1,53M |
| 2026-06-10 | €4,38 | -0,63 % | €4,42 | €4,45 | €4,37 | 1,88M |
| 2026-06-09 | €4,41 | -2,13 % | €4,52 | €4,54 | €4,41 | 1,97M |
| 2026-06-08 | €4,51 | -1,53 % | €4,50 | €4,55 | €4,48 | 1,37M |
| 2026-06-05 | €4,58 | +1,06 % | €4,54 | €4,60 | €4,54 | 1,18M |
| 2026-06-04 | €4,53 | -0,35 % | €4,52 | €4,58 | €4,52 | 1,62M |
| 2026-06-03 | €4,54 | -0,61 % | €4,56 | €4,59 | €4,53 | 1,60M |
| 2026-06-02 | €4,57 | -0,52 % | €4,65 | €4,65 | €4,56 | 1,19M |
| 2026-06-01 | €4,60 | -1,20 % | €4,64 | €4,70 | €4,57 | 1,65M |
| 2026-05-29 | €4,65 | +0,74 % | €4,65 | €4,67 | €4,59 | 4,76M |