Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
38.615,42 -88,09 (-0,23%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
64.945,69 -412,24 (-0,63%) CMC Crypto 200
1.476,55 -48,25 (-3,16%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
Banco de Sabadell, S.A. (SAB.MC)
MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 1,8575 | 1,8975 | 1,8555 | 1,8975 | 1,8975 | 12.469.388 |
| 05. Juni 2024 | 1,8540 | 1,8790 | 1,8340 | 1,8715 | 1,8715 | 21.603.332 |
| 04. Juni 2024 | 1,9240 | 1,9260 | 1,8230 | 1,8580 | 1,8580 | 53.857.550 |
| 03. Juni 2024 | 1,9600 | 1,9715 | 1,9210 | 1,9240 | 1,9240 | 22.354.381 |
| 31. Mai 2024 | 1,9500 | 1,9555 | 1,9260 | 1,9385 | 1,9385 | 385.949.404 |
| 30. Mai 2024 | 1,9050 | 1,9400 | 1,9050 | 1,9400 | 1,9400 | 22.215.393 |
| 29. Mai 2024 | 1,9340 | 1,9340 | 1,8870 | 1,9020 | 1,9020 | 14.811.840 |
| 28. Mai 2024 | 1,9180 | 1,9360 | 1,9015 | 1,9210 | 1,9210 | 13.314.346 |
| 27. Mai 2024 | 1,9165 | 1,9365 | 1,8960 | 1,9095 | 1,9095 | 35.356.522 |
| 24. Mai 2024 | 1,9065 | 1,9250 | 1,8950 | 1,9095 | 1,9095 | 13.879.038 |
| 23. Mai 2024 | 1,9240 | 1,9520 | 1,9105 | 1,9105 | 1,9105 | 17.986.826 |
| 22. Mai 2024 | 1,9100 | 1,9440 | 1,8950 | 1,9270 | 1,9270 | 28.687.894 |
| 21. Mai 2024 | 1,8800 | 1,9080 | 1,8795 | 1,8975 | 1,8975 | 41.960.930 |
| 20. Mai 2024 | 1,8950 | 1,9000 | 1,8790 | 1,8860 | 1,8860 | 14.952.234 |
| 17. Mai 2024 | 1,8620 | 1,9115 | 1,8620 | 1,8885 | 1,8885 | 23.701.690 |
| 16. Mai 2024 | 1,8940 | 1,9000 | 1,8550 | 1,8575 | 1,8575 | 27.532.753 |
| 15. Mai 2024 | 1,8800 | 1,9135 | 1,8785 | 1,9040 | 1,9040 | 28.067.623 |
| 14. Mai 2024 | 1,8605 | 1,8770 | 1,8470 | 1,8735 | 1,8735 | 74.837.341 |
| 13. Mai 2024 | 1,8630 | 1,8665 | 1,8445 | 1,8665 | 1,8665 | 17.533.160 |
| 10. Mai 2024 | 1,8600 | 1,8815 | 1,8400 | 1,8700 | 1,8700 | 28.410.137 |
| 09. Mai 2024 | 1,8940 | 1,9270 | 1,8435 | 1,8565 | 1,8565 | 92.848.112 |
| 08. Mai 2024 | 1,8200 | 1,8335 | 1,7880 | 1,7995 | 1,7995 | 61.449.638 |
| 07. Mai 2024 | 1,8200 | 1,8980 | 1,8100 | 1,8810 | 1,8810 | 58.366.868 |
| 06. Mai 2024 | 1,9005 | 1,9310 | 1,8795 | 1,8895 | 1,8895 | 52.033.763 |
| 03. Mai 2024 | 1,8710 | 1,8970 | 1,8280 | 1,8850 | 1,8850 | 72.790.081 |
| 02. Mai 2024 | 1,9035 | 1,9700 | 1,8530 | 1,8600 | 1,8600 | 96.252.614 |
| 30. Apr. 2024 | 1,7400 | 1,8735 | 1,7060 | 1,7960 | 1,7960 | 125.735.646 |
| 29. Apr. 2024 | 1,7100 | 1,7400 | 1,6885 | 1,7375 | 1,7375 | 45.184.681 |
| 26. Apr. 2024 | 1,6375 | 1,7270 | 1,6335 | 1,6910 | 1,6910 | 49.306.858 |
| 25. Apr. 2024 | 1,5820 | 1,7365 | 1,5790 | 1,6375 | 1,6375 | 180.743.904 |
| 24. Apr. 2024 | 1,5320 | 1,5350 | 1,4925 | 1,5060 | 1,5060 | 77.039.418 |
| 23. Apr. 2024 | 1,4995 | 1,5355 | 1,4985 | 1,5195 | 1,5195 | 31.215.504 |
| 22. Apr. 2024 | 1,5000 | 1,5060 | 1,4810 | 1,4945 | 1,4945 | 18.178.637 |
| 19. Apr. 2024 | 1,4795 | 1,4885 | 1,4570 | 1,4845 | 1,4845 | 24.109.067 |
| 18. Apr. 2024 | 1,4560 | 1,5075 | 1,4535 | 1,5025 | 1,5025 | 35.030.488 |
| 17. Apr. 2024 | 1,4100 | 1,4510 | 1,4090 | 1,4435 | 1,4435 | 19.557.523 |
| 16. Apr. 2024 | 1,4155 | 1,4250 | 1,3985 | 1,4025 | 1,4025 | 23.513.131 |
| 16. Apr. 2024 | 0.03 Dividende | |||||
| 15. Apr. 2024 | 1,4330 | 1,4805 | 1,4145 | 1,4525 | 1,4225 | 38.196.516 |
| 12. Apr. 2024 | 1,4500 | 1,4655 | 1,4320 | 1,4395 | 1,4098 | 28.901.056 |
| 11. Apr. 2024 | 1,5235 | 1,5270 | 1,4480 | 1,4690 | 1,4387 | 53.331.465 |
| 10. Apr. 2024 | 1,5005 | 1,5235 | 1,4800 | 1,5165 | 1,4852 | 76.159.932 |
| 09. Apr. 2024 | 1,5570 | 1,5605 | 1,4975 | 1,5005 | 1,4695 | 26.795.849 |
| 08. Apr. 2024 | 1,5345 | 1,5520 | 1,5205 | 1,5490 | 1,5170 | 19.492.997 |
| 05. Apr. 2024 | 1,5310 | 1,5435 | 1,4925 | 1,5315 | 1,4999 | 24.880.159 |
| 04. Apr. 2024 | 1,5135 | 1,5445 | 1,5125 | 1,5440 | 1,5121 | 28.711.665 |
| 03. Apr. 2024 | 1,4585 | 1,5185 | 1,4585 | 1,5150 | 1,4837 | 29.341.270 |
| 02. Apr. 2024 | 1,4550 | 1,4760 | 1,4465 | 1,4555 | 1,4254 | 19.689.779 |
| 28. März 2024 | 1,4455 | 1,4620 | 1,4450 | 1,4550 | 1,4249 | 17.522.171 |
| 27. März 2024 | 1,4555 | 1,4685 | 1,4390 | 1,4400 | 1,4103 | 21.771.541 |
| 26. März 2024 | 1,4385 | 1,4580 | 1,4340 | 1,4515 | 1,4215 | 17.333.240 |
| 25. März 2024 | 1,4380 | 1,4415 | 1,4230 | 1,4345 | 1,4049 | 15.515.562 |
| 22. März 2024 | 1,4300 | 1,4490 | 1,4200 | 1,4395 | 1,4098 | 22.737.866 |
| 21. März 2024 | 1,4490 | 1,4520 | 1,4150 | 1,4325 | 1,4029 | 29.630.915 |
| 20. März 2024 | 1,4300 | 1,4435 | 1,3905 | 1,4320 | 1,4024 | 31.384.877 |
| 19. März 2024 | 1,4000 | 1,4355 | 1,3985 | 1,4280 | 1,3985 | 23.755.668 |
| 18. März 2024 | 1,3745 | 1,4020 | 1,3670 | 1,3950 | 1,3662 | 25.429.176 |
| 15. März 2024 | 1,3420 | 1,3820 | 1,3355 | 1,3785 | 1,3500 | 57.690.756 |
| 14. März 2024 | 1,3450 | 1,3600 | 1,3360 | 1,3470 | 1,3192 | 26.911.823 |
| 13. März 2024 | 1,3420 | 1,3680 | 1,3375 | 1,3490 | 1,3211 | 27.056.523 |
| 12. März 2024 | 1,3205 | 1,3500 | 1,3180 | 1,3420 | 1,3143 | 30.428.573 |
| 11. März 2024 | 1,2960 | 1,3245 | 1,2725 | 1,3175 | 1,2903 | 27.721.110 |
| 08. März 2024 | 1,3095 | 1,3270 | 1,2940 | 1,3025 | 1,2756 | 26.478.957 |
| 07. März 2024 | 1,2930 | 1,3230 | 1,2660 | 1,3025 | 1,2756 | 48.316.848 |
| 06. März 2024 | 1,2770 | 1,2950 | 1,2725 | 1,2825 | 1,2560 | 21.824.382 |
| 05. März 2024 | 1,2500 | 1,2700 | 1,2445 | 1,2700 | 1,2438 | 21.617.367 |
| 04. März 2024 | 1,2455 | 1,2590 | 1,2415 | 1,2525 | 1,2266 | 21.570.673 |
| 01. März 2024 | 1,1940 | 1,2445 | 1,1905 | 1,2395 | 1,2139 | 32.504.283 |
| 29. Feb. 2024 | 1,2195 | 1,2345 | 1,1930 | 1,1970 | 1,1723 | 29.214.743 |
| 28. Feb. 2024 | 1,2255 | 1,2345 | 1,2140 | 1,2225 | 1,1973 | 17.284.476 |
| 27. Feb. 2024 | 1,2105 | 1,2300 | 1,2075 | 1,2250 | 1,1997 | 15.882.454 |
| 26. Feb. 2024 | 1,2000 | 1,2175 | 1,1925 | 1,2145 | 1,1894 | 19.365.832 |
| 23. Feb. 2024 | 1,1990 | 1,2005 | 1,1785 | 1,1935 | 1,1688 | 13.660.174 |
| 22. Feb. 2024 | 1,1730 | 1,1990 | 1,1675 | 1,1905 | 1,1659 | 34.332.065 |
| 21. Feb. 2024 | 1,1800 | 1,1850 | 1,1615 | 1,1635 | 1,1395 | 13.667.169 |
| 20. Feb. 2024 | 1,1795 | 1,1840 | 1,1715 | 1,1750 | 1,1507 | 8.854.098 |
| 19. Feb. 2024 | 1,1700 | 1,1945 | 1,1695 | 1,1790 | 1,1546 | 14.489.963 |
| 16. Feb. 2024 | 1,1650 | 1,1750 | 1,1530 | 1,1655 | 1,1414 | 16.646.956 |
| 15. Feb. 2024 | 1,1795 | 1,1855 | 1,1430 | 1,1525 | 1,1287 | 16.866.353 |
| 14. Feb. 2024 | 1,1725 | 1,1960 | 1,1510 | 1,1755 | 1,1512 | 17.202.360 |
| 13. Feb. 2024 | 1,1460 | 1,1800 | 1,1400 | 1,1775 | 1,1532 | 27.795.291 |
| 12. Feb. 2024 | 1,1165 | 1,1450 | 1,1135 | 1,1425 | 1,1189 | 17.411.061 |
| 09. Feb. 2024 | 1,1150 | 1,1220 | 1,1045 | 1,1120 | 1,0890 | 21.285.664 |
| 08. Feb. 2024 | 1,1295 | 1,1360 | 1,1130 | 1,1130 | 1,0900 | 17.055.544 |
| 07. Feb. 2024 | 1,1455 | 1,1455 | 1,1090 | 1,1265 | 1,1032 | 29.547.604 |
| 06. Feb. 2024 | 1,1655 | 1,1815 | 1,1455 | 1,1465 | 1,1228 | 19.377.768 |
| 05. Feb. 2024 | 1,1830 | 1,2000 | 1,1550 | 1,1555 | 1,1316 | 29.035.620 |
| 02. Feb. 2024 | 1,1820 | 1,1835 | 1,1490 | 1,1710 | 1,1468 | 29.262.597 |
| 01. Feb. 2024 | 1,1450 | 1,1885 | 1,1210 | 1,1715 | 1,1473 | 74.326.592 |
| 31. Jan. 2024 | 1,2100 | 1,2260 | 1,2005 | 1,2060 | 1,1811 | 23.058.429 |
| 30. Jan. 2024 | 1,1650 | 1,2050 | 1,1625 | 1,2030 | 1,1782 | 25.255.360 |
| 29. Jan. 2024 | 1,1650 | 1,1775 | 1,1600 | 1,1660 | 1,1419 | 17.413.399 |
| 26. Jan. 2024 | 1,1545 | 1,1665 | 1,1445 | 1,1665 | 1,1424 | 14.289.387 |
| 25. Jan. 2024 | 1,1730 | 1,1740 | 1,1380 | 1,1530 | 1,1292 | 30.342.773 |
| 24. Jan. 2024 | 1,1760 | 1,1900 | 1,1710 | 1,1900 | 1,1654 | 13.111.502 |
| 23. Jan. 2024 | 1,1735 | 1,1760 | 1,1515 | 1,1700 | 1,1458 | 21.247.152 |
| 22. Jan. 2024 | 1,1630 | 1,1760 | 1,1590 | 1,1680 | 1,1439 | 15.656.546 |
| 19. Jan. 2024 | 1,1580 | 1,1610 | 1,1390 | 1,1505 | 1,1267 | 23.065.172 |
| 18. Jan. 2024 | 1,1225 | 1,1580 | 1,1145 | 1,1470 | 1,1233 | 54.499.079 |
| 17. Jan. 2024 | 1,1200 | 1,1330 | 1,1120 | 1,1195 | 1,0964 | 17.991.898 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
