Safilo Group S.p.A. SFL
MIL · Italien · Gesundheitstechnologie
€1,82+0,02 (+0,89 %)
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 | €1,82 | +0,89 % | €1,84 | €1,84 | €1,77 | 504,93K |
| 2026-09-30 | €1,80 | +0,39 % | €1,82 | €1,83 | €1,80 | 364,34K |
| 2026-09-29 | €1,79 | -1,32 % | €1,84 | €1,85 | €1,78 | 420,53K |
| 2026-09-28 | €1,82 | +2,13 % | €1,81 | €1,84 | €1,78 | 688,45K |
| 2026-09-25 | €1,78 | +3,49 % | €1,71 | €1,81 | €1,71 | 628,99K |
| 2026-09-24 | €1,72 | -1,55 % | €1,75 | €1,77 | €1,72 | 390,95K |
| 2026-09-23 | €1,75 | +0,63 % | €1,77 | €1,77 | €1,73 | 369,06K |
| 2026-09-22 | €1,74 | -1,75 % | €1,77 | €1,77 | €1,74 | 622,61K |
| 2026-09-21 | €1,77 | +2,02 % | €1,71 | €1,77 | €1,71 | 427,18K |
| 2026-09-18 | €1,73 | -0,69 % | €1,74 | €1,76 | €1,73 | 770,41K |
| 2026-09-17 | €1,74 | -1,52 % | €1,77 | €1,79 | €1,74 | 400,27K |
| 2026-09-16 | €1,77 | +3,33 % | €1,70 | €1,78 | €1,70 | 494,57K |
| 2026-09-15 | €1,71 | -0,12 % | €1,70 | €1,74 | €1,68 | 511,32K |
| 2026-09-14 | €1,72 | -1,27 % | €1,78 | €1,78 | €1,71 | 493,79K |
| 2026-09-11 | €1,74 | -0,69 % | €1,76 | €1,77 | €1,74 | 346,27K |
| 2026-09-10 | €1,75 | -0,85 % | €1,77 | €1,80 | €1,75 | 631,43K |
| 2026-09-09 | €1,76 | -1,29 % | €1,77 | €1,80 | €1,76 | 664,11K |
| 2026-09-08 | €1,79 | -0,45 % | €1,77 | €1,81 | €1,77 | 485,52K |
| 2026-09-07 | €1,80 | +1,30 % | €1,77 | €1,80 | €1,77 | 227,18K |
| 2026-09-04 | €1,77 | -0,62 % | €1,82 | €1,82 | €1,77 | 492,80K |
| 2026-09-03 | €1,78 | -1,98 % | €1,77 | €1,82 | €1,76 | 673,59K |
| 2026-09-02 | €1,82 | +1,11 % | €1,84 | €1,85 | €1,77 | 600,40K |
| 2026-09-01 | €1,80 | -0,66 % | €1,84 | €1,84 | €1,78 | 776,55K |
| 2026-08-31 | €1,81 | -0,60 % | €1,86 | €1,86 | €1,80 | 480,27K |
| 2026-08-28 | €1,82 | -0,16 % | €1,85 | €1,85 | €1,80 | 465,05K |
| 2026-08-27 | €1,83 | -0,98 % | €1,86 | €1,86 | €1,81 | 546,46K |
| 2026-08-26 | €1,84 | -0,11 % | €1,88 | €1,88 | €1,84 | 354,39K |
| 2026-08-25 | €1,85 | -1,60 % | €1,85 | €1,89 | €1,84 | 451,06K |
| 2026-08-24 | €1,88 | 0,00 % | €1,86 | €1,90 | €1,85 | 333,19K |
| 2026-08-21 | €1,88 | -0,27 % | €1,87 | €1,89 | €1,87 | 260,74K |
| 2026-08-20 | €1,88 | -0,84 % | €1,92 | €1,92 | €1,87 | 406,63K |
| 2026-08-19 | €1,90 | -0,26 % | €1,92 | €1,93 | €1,88 | 451,65K |
| 2026-08-18 | €1,90 | +0,32 % | €1,88 | €1,90 | €1,86 | 548,06K |
| 2026-08-17 | €1,90 | -3,22 % | €1,95 | €1,95 | €1,88 | 927,87K |
| 2026-08-14 | €1,96 | -3,50 % | €2,02 | €2,04 | €1,95 | 898,89K |
| 2026-08-13 | €2,03 | -2,68 % | €2,06 | €2,09 | €2,03 | 640,96K |
| 2026-08-12 | €2,09 | -3,87 % | €2,21 | €2,21 | €2,07 | 1,03M |
| 2026-08-11 | €2,17 | -2,78 % | €2,23 | €2,23 | €2,16 | 1,22M |
| 2026-08-10 | €2,23 | -0,09 % | €2,24 | €2,28 | €2,20 | 1,55M |
| 2026-08-07 | €2,23 | +3,33 % | €2,11 | €2,23 | €2,10 | 2,11M |
| 2026-08-06 | €2,16 | +16,86 % | €1,87 | €2,19 | €1,87 | 5,06M |
| 2026-08-05 | €1,85 | +6,32 % | €1,84 | €2,01 | €1,83 | 4,21M |
| 2026-08-04 | €1,74 | +2,72 % | €1,70 | €1,74 | €1,67 | 1,03M |
| 2026-08-03 | €1,69 | +2,54 % | €1,67 | €1,70 | €1,66 | 706,32K |
| 2026-07-31 | €1,65 | +0,79 % | €1,64 | €1,68 | €1,64 | 491,98K |
| 2026-07-30 | €1,64 | +1,24 % | €1,62 | €1,65 | €1,60 | 370,39K |
| 2026-07-29 | €1,62 | -1,22 % | €1,65 | €1,70 | €1,62 | 682,85K |
| 2026-07-28 | €1,64 | +0,18 % | €1,63 | €1,65 | €1,60 | 667,03K |
| 2026-07-27 | €1,64 | -0,91 % | €1,68 | €1,69 | €1,63 | 513,91K |
| 2026-07-24 | €1,65 | +0,67 % | €1,64 | €1,66 | €1,62 | 585,31K |
| 2026-07-23 | €1,64 | -6,66 % | €1,74 | €1,74 | €1,62 | 1,88M |
| 2026-07-22 | €1,76 | -0,73 % | €1,76 | €1,77 | €1,74 | 621,24K |
| 2026-07-21 | €1,77 | -0,62 % | €1,75 | €1,80 | €1,74 | 833,85K |
| 2026-07-20 | €1,78 | -0,45 % | €1,78 | €1,80 | €1,76 | 790,01K |
| 2026-07-17 | €1,79 | +0,56 % | €1,78 | €1,80 | €1,75 | 601,09K |
| 2026-07-16 | €1,78 | +0,96 % | €1,76 | €1,78 | €1,75 | 619,89K |
| 2026-07-15 | €1,76 | +0,63 % | €1,75 | €1,79 | €1,74 | 502,55K |
| 2026-07-14 | €1,75 | +0,98 % | €1,71 | €1,77 | €1,71 | 554,67K |
| 2026-07-13 | €1,73 | +0,87 % | €1,70 | €1,76 | €1,70 | 504,72K |
| 2026-07-10 | €1,72 | -0,75 % | €1,74 | €1,77 | €1,72 | 881,56K |
| 2026-07-09 | €1,73 | +4,34 % | €1,64 | €1,76 | €1,64 | 687,22K |
| 2026-07-08 | €1,66 | -3,60 % | €1,75 | €1,75 | €1,65 | 1,13M |
| 2026-07-07 | €1,72 | 0,00 % | €1,71 | €1,76 | €1,70 | 985,90K |
| 2026-07-06 | €1,72 | +2,26 % | €1,66 | €1,73 | €1,66 | 802,18K |
| 2026-07-03 | €1,68 | -2,26 % | €1,70 | €1,72 | €1,63 | 2,52M |
| 2026-07-02 | €1,72 | -1,77 % | €1,75 | €1,76 | €1,68 | 1,59M |
| 2026-07-01 | €1,75 | +2,39 % | €1,71 | €1,75 | €1,70 | 517,23K |
| 2026-06-30 | €1,71 | +0,94 % | €1,70 | €1,71 | €1,68 | 386,71K |
| 2026-06-29 | €1,70 | -1,16 % | €1,68 | €1,73 | €1,68 | 359,10K |
| 2026-06-26 | €1,72 | +0,29 % | €1,67 | €1,72 | €1,67 | 277,82K |
| 2026-06-25 | €1,71 | +2,51 % | €1,70 | €1,74 | €1,66 | 523,75K |
| 2026-06-24 | €1,67 | -1,94 % | €1,79 | €1,79 | €1,66 | 711,52K |
| 2026-06-23 | €1,70 | -1,33 % | €1,73 | €1,73 | €1,67 | 995,17K |
| 2026-06-22 | €1,73 | -2,32 % | €1,82 | €1,82 | €1,70 | 817,33K |
| 2026-06-19 | €1,77 | -0,51 % | €1,80 | €1,81 | €1,74 | 492,12K |
| 2026-06-18 | €1,78 | +0,62 % | €1,80 | €1,80 | €1,72 | 507,33K |
| 2026-06-17 | €1,76 | -2,54 % | €1,83 | €1,86 | €1,75 | 630,51K |
| 2026-06-16 | €1,81 | -3,77 % | €1,89 | €1,90 | €1,81 | 950,68K |
| 2026-06-15 | €1,88 | +6,87 % | €1,80 | €1,90 | €1,79 | 1,50M |
| 2026-06-12 | €1,76 | +1,15 % | €1,76 | €1,81 | €1,75 | 898,33K |
| 2026-06-11 | €1,74 | +1,87 % | €1,75 | €1,76 | €1,70 | 560,89K |
| 2026-06-10 | €1,71 | -0,06 % | €1,75 | €1,75 | €1,69 | 463,45K |
| 2026-06-09 | €1,71 | +1,73 % | €1,69 | €1,75 | €1,68 | 1,32M |
| 2026-06-08 | €1,68 | +6,39 % | €1,56 | €1,72 | €1,56 | 1,85M |
| 2026-06-05 | €1,58 | +1,61 % | €1,55 | €1,61 | €1,55 | 435,25K |
| 2026-06-04 | €1,55 | -0,70 % | €1,55 | €1,58 | €1,55 | 428,25K |
| 2026-06-03 | €1,57 | -0,82 % | €1,57 | €1,57 | €1,55 | 406,32K |
| 2026-06-02 | €1,58 | -0,75 % | €1,58 | €1,63 | €1,56 | 310,88K |
| 2026-06-01 | €1,59 | -2,33 % | €1,59 | €1,63 | €1,59 | 595,47K |
| 2026-05-29 | €1,63 | +3,30 % | €1,62 | €1,63 | €1,57 | 1,38M |