Saipem S.p.A. SPM
MIL · Italien · Industriedienstleistungen
€4,30-0,06 (-1,36 %)
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 | €4,30 | -1,36 % | €4,31 | €4,36 | €4,25 | 12,88M |
| 2026-09-30 | €4,35 | 0,00 % | €4,33 | €4,37 | €4,31 | 9,73M |
| 2026-09-29 | €4,35 | -1,49 % | €4,41 | €4,46 | €4,34 | 14,60M |
| 2026-09-28 | €4,42 | +1,63 % | €4,37 | €4,45 | €4,36 | 14,86M |
| 2026-09-25 | €4,35 | -0,28 % | €4,35 | €4,36 | €4,31 | 9,79M |
| 2026-09-24 | €4,36 | -0,05 % | €4,35 | €4,38 | €4,32 | 10,58M |
| 2026-09-23 | €4,36 | +0,58 % | €4,32 | €4,37 | €4,28 | 12,01M |
| 2026-09-22 | €4,34 | +0,07 % | €4,34 | €4,35 | €4,22 | 15,24M |
| 2026-09-21 | €4,34 | +1,64 % | €4,27 | €4,34 | €4,24 | 8,26M |
| 2026-09-18 | €4,26 | -1,57 % | €4,34 | €4,34 | €4,24 | 28,90M |
| 2026-09-17 | €4,33 | +1,21 % | €4,29 | €4,39 | €4,27 | 14,71M |
| 2026-09-16 | €4,28 | +1,40 % | €4,25 | €4,36 | €4,25 | 15,58M |
| 2026-09-15 | €4,22 | +1,56 % | €4,16 | €4,25 | €4,13 | 11,99M |
| 2026-09-14 | €4,16 | -3,62 % | €4,31 | €4,33 | €4,13 | 21,69M |
| 2026-09-11 | €4,31 | -1,24 % | €4,39 | €4,39 | €4,29 | 12,91M |
| 2026-09-10 | €4,37 | -0,25 % | €4,37 | €4,42 | €4,31 | 15,55M |
| 2026-09-09 | €4,38 | +0,34 % | €4,36 | €4,40 | €4,31 | 14,09M |
| 2026-09-08 | €4,36 | +0,72 % | €4,35 | €4,40 | €4,34 | 13,37M |
| 2026-09-07 | €4,33 | -0,46 % | €4,38 | €4,43 | €4,33 | 8,88M |
| 2026-09-04 | €4,35 | -1,25 % | €4,42 | €4,44 | €4,34 | 10,04M |
| 2026-09-03 | €4,41 | -0,16 % | €4,40 | €4,47 | €4,38 | 9,43M |
| 2026-09-02 | €4,41 | -1,95 % | €4,53 | €4,56 | €4,33 | 18,91M |
| 2026-09-01 | €4,50 | -1,38 % | €4,59 | €4,63 | €4,48 | 13,32M |
| 2026-08-31 | €4,57 | +2,29 % | €4,51 | €4,62 | €4,47 | 21,84M |
| 2026-08-28 | €4,46 | -0,31 % | €4,51 | €4,55 | €4,45 | 10,74M |
| 2026-08-27 | €4,48 | -0,11 % | €4,50 | €4,53 | €4,46 | 10,88M |
| 2026-08-26 | €4,48 | -0,42 % | €4,49 | €4,49 | €4,41 | 16,05M |
| 2026-08-25 | €4,50 | +0,92 % | €4,52 | €4,55 | €4,45 | 17,02M |
| 2026-08-24 | €4,46 | -0,54 % | €4,51 | €4,57 | €4,45 | 12,22M |
| 2026-08-21 | €4,48 | -0,80 % | €4,53 | €4,54 | €4,45 | 18,13M |
| 2026-08-20 | €4,52 | -0,22 % | €4,54 | €4,60 | €4,50 | 16,18M |
| 2026-08-19 | €4,53 | -0,46 % | €4,58 | €4,63 | €4,50 | 20,08M |
| 2026-08-18 | €4,55 | -0,07 % | €4,57 | €4,63 | €4,55 | 17,06M |
| 2026-08-17 | €4,55 | -0,04 % | €4,59 | €4,64 | €4,55 | 12,04M |
| 2026-08-14 | €4,56 | -0,09 % | €4,57 | €4,65 | €4,54 | 15,59M |
| 2026-08-13 | €4,56 | +3,64 % | €4,45 | €4,56 | €4,43 | 22,84M |
| 2026-08-12 | €4,40 | -0,74 % | €4,45 | €4,49 | €4,40 | 14,50M |
| 2026-08-11 | €4,43 | +0,38 % | €4,45 | €4,48 | €4,39 | 14,78M |
| 2026-08-10 | €4,42 | +1,59 % | €4,35 | €4,43 | €4,31 | 16,17M |
| 2026-08-07 | €4,35 | +0,76 % | €4,33 | €4,35 | €4,28 | 13,79M |
| 2026-08-06 | €4,31 | +1,20 % | €4,26 | €4,37 | €4,24 | 28,92M |
| 2026-08-05 | €4,26 | -0,70 % | €4,28 | €4,38 | €4,26 | 22,24M |
| 2026-08-04 | €4,29 | +0,26 % | €4,29 | €4,37 | €4,24 | 23,79M |
| 2026-08-03 | €4,28 | +2,24 % | €4,16 | €4,29 | €4,11 | 17,13M |
| 2026-07-31 | €4,19 | +2,70 % | €4,10 | €4,20 | €4,09 | 23,26M |
| 2026-07-30 | €4,08 | +3,69 % | €3,93 | €4,11 | €3,93 | 42,02M |
| 2026-07-29 | €3,93 | -0,98 % | €3,98 | €4,04 | €3,90 | 47,64M |
| 2026-07-28 | €3,97 | -8,86 % | €4,09 | €4,14 | €3,93 | 81,49M |
| 2026-07-27 | €4,36 | -1,13 % | €4,37 | €4,40 | €4,31 | 16,95M |
| 2026-07-24 | €4,41 | +1,92 % | €4,29 | €4,42 | €4,28 | 15,88M |
| 2026-07-23 | €4,32 | -1,53 % | €4,42 | €4,44 | €4,32 | 16,20M |
| 2026-07-22 | €4,39 | +0,87 % | €4,37 | €4,51 | €4,33 | 29,61M |
| 2026-07-21 | €4,35 | +1,00 % | €4,31 | €4,35 | €4,25 | 8,60M |
| 2026-07-20 | €4,31 | +2,59 % | €4,24 | €4,31 | €4,23 | 11,19M |
| 2026-07-17 | €4,20 | -0,71 % | €4,20 | €4,23 | €4,14 | 21,38M |
| 2026-07-16 | €4,23 | -2,15 % | €4,34 | €4,35 | €4,22 | 12,87M |
| 2026-07-15 | €4,32 | -0,18 % | €4,37 | €4,39 | €4,28 | 11,36M |
| 2026-07-14 | €4,33 | -0,98 % | €4,41 | €4,45 | €4,31 | 19,06M |
| 2026-07-13 | €4,38 | -0,84 % | €4,47 | €4,50 | €4,34 | 20,21M |
| 2026-07-10 | €4,41 | 0,00 % | €4,41 | €4,48 | €4,37 | 18,41M |
| 2026-07-09 | €4,41 | -2,97 % | €4,55 | €4,56 | €4,39 | 24,26M |
| 2026-07-08 | €4,55 | +3,18 % | €4,50 | €4,60 | €4,49 | 38,79M |
| 2026-07-07 | €4,41 | +0,25 % | €4,50 | €4,59 | €4,41 | 31,04M |
| 2026-07-06 | €4,40 | 0,00 % | €4,40 | €4,45 | €4,34 | 14,53M |
| 2026-07-03 | €4,40 | +3,63 % | €4,28 | €4,43 | €4,24 | 17,69M |
| 2026-07-02 | €4,24 | -0,28 % | €4,24 | €4,37 | €4,18 | 20,72M |
| 2026-07-01 | €4,26 | -3,49 % | €4,41 | €4,41 | €4,25 | 16,59M |
| 2026-06-30 | €4,41 | +3,77 % | €4,33 | €4,44 | €4,29 | 20,19M |
| 2026-06-29 | €4,25 | +1,80 % | €4,21 | €4,34 | €4,18 | 17,24M |
| 2026-06-26 | €4,17 | -5,18 % | €4,32 | €4,35 | €4,16 | 27,25M |
| 2026-06-25 | €4,40 | +0,57 % | €4,39 | €4,40 | €4,26 | 28,51M |
| 2026-06-24 | €4,38 | -3,23 % | €4,63 | €4,70 | €4,34 | 40,73M |
| 2026-06-23 | €4,52 | +0,67 % | €4,53 | €4,59 | €4,45 | 23,28M |
| 2026-06-22 | €4,49 | +0,13 % | €4,50 | €4,57 | €4,41 | 22,07M |
| 2026-06-19 | €4,49 | +2,37 % | €4,39 | €4,54 | €4,34 | 36,61M |
| 2026-06-18 | €4,38 | -7,34 % | €4,72 | €4,72 | €4,36 | 50,08M |
| 2026-06-17 | €4,73 | +2,92 % | €4,58 | €4,75 | €4,55 | 27,17M |
| 2026-06-16 | €4,60 | -4,67 % | €4,83 | €4,84 | €4,58 | 36,20M |
| 2026-06-15 | €4,82 | +2,14 % | €4,65 | €4,85 | €4,58 | 42,42M |
| 2026-06-12 | €4,72 | +0,85 % | €4,64 | €4,72 | €4,56 | 32,72M |
| 2026-06-11 | €4,68 | +5,76 % | €4,52 | €4,70 | €4,43 | 31,21M |
| 2026-06-10 | €4,43 | +0,45 % | €4,39 | €4,47 | €4,37 | 11,73M |
| 2026-06-09 | €4,41 | -0,99 % | €4,46 | €4,52 | €4,40 | 18,08M |
| 2026-06-08 | €4,45 | +1,02 % | €4,41 | €4,51 | €4,40 | 15,85M |
| 2026-06-05 | €4,40 | +1,73 % | €4,35 | €4,54 | €4,35 | 37,95M |
| 2026-06-04 | €4,33 | +0,46 % | €4,29 | €4,34 | €4,17 | 10,42M |
| 2026-06-03 | €4,31 | -0,46 % | €4,35 | €4,39 | €4,31 | 17,80M |
| 2026-06-02 | €4,33 | +2,24 % | €4,23 | €4,34 | €4,20 | 17,07M |
| 2026-06-01 | €4,23 | +2,77 % | €4,18 | €4,25 | €4,18 | 17,67M |
| 2026-05-29 | €4,12 | -1,13 % | €4,15 | €4,22 | €4,12 | 15,98M |