Savencia SA (SAVEN)

SAVEN
🏛️ Frankreich →
61.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 62.00 62.20 61.20 61.20 0.0M
2025-09-26 62.80 62.80 62.00 62.00 0.0M
2025-09-25 63.40 63.40 62.60 62.60 0.0M
2025-09-24 64.20 64.20 63.20 63.20 0.0M
2025-09-23 64.60 64.60 63.60 63.60 0.0M
2025-09-22 64.20 64.40 63.20 64.40 0.0M
2025-09-19 61.60 64.20 61.60 63.20 0.0M
2025-09-18 62.20 63.20 62.20 62.80 0.0M
2025-09-17 62.00 62.80 62.00 62.20 0.0M
2025-09-16 62.00 62.40 61.80 61.80 0.0M
2025-09-15 62.00 62.40 62.00 62.40 0.0M
2025-09-12 61.80 62.00 61.80 62.00 0.0M
2025-09-11 61.80 62.00 61.60 62.00 0.0M
2025-09-10 61.80 62.00 61.60 61.80 0.0M
2025-09-09 61.00 61.60 61.00 61.20 0.0M
2025-09-08 61.00 61.40 61.00 61.00 0.0M
2025-09-05 61.20 61.40 61.00 61.00 0.0M
2025-09-04 61.00 61.40 61.00 61.20 0.0M
2025-09-03 61.80 61.80 61.00 61.00 0.0M
2025-09-02 61.80 62.00 61.20 61.40 0.0M
2025-09-01 62.60 62.60 61.60 61.80 0.0M
2025-08-29 62.20 63.00 61.80 62.40 0.0M
2025-08-28 62.20 62.60 62.20 62.60 0.0M
2025-08-27 62.80 62.80 62.00 62.00 0.0M
2025-08-26 62.60 63.20 62.60 62.60 0.0M
2025-08-25 63.00 63.20 62.40 62.60 0.0M
2025-08-22 63.20 63.40 63.00 63.00 0.0M
2025-08-21 62.40 63.40 62.00 63.40 0.0M
2025-08-20 63.20 63.20 62.20 62.40 0.0M
2025-08-19 63.40 63.40 63.20 63.40 0.0M
2025-08-18 63.40 63.40 61.60 63.40 0.0M
2025-08-15 63.80 64.00 63.80 64.00 0.0M
2025-08-14 64.00 64.00 63.80 64.00 0.0M
2025-08-13 63.80 64.20 63.60 64.20 0.0M
2025-08-12 64.00 64.00 63.60 64.00 0.0M
2025-08-11 62.80 64.80 62.80 64.00 0.0M
2025-08-08 62.80 63.00 62.60 62.60 0.0M
2025-08-07 62.00 62.60 62.00 62.60 0.0M
2025-08-06 62.80 62.80 61.40 61.80 0.0M
2025-08-05 62.40 62.80 62.40 62.80 0.0M
2025-08-04 64.00 64.00 62.00 62.40 0.0M
2025-08-01 65.60 65.60 64.00 64.00 0.0M
2025-07-31 66.00 66.20 65.00 65.00 0.0M
2025-07-30 65.20 66.60 65.20 65.80 0.0M
2025-07-29 65.80 65.80 65.20 65.20 0.0M
2025-07-28 65.40 66.00 65.00 65.80 0.0M
2025-07-25 65.80 65.80 65.00 65.00 0.0M
2025-07-24 66.00 66.40 65.60 65.60 0.0M
2025-07-23 66.40 66.60 66.00 66.00 0.0M
2025-07-22 66.20 66.60 66.00 66.60 0.0M
2025-07-21 66.00 66.20 66.00 66.00 0.0M
2025-07-18 66.20 66.60 66.00 66.00 0.0M
2025-07-17 66.00 66.20 66.00 66.20 0.0M
2025-07-16 65.60 66.20 65.60 66.00 0.0M
2025-07-15 65.60 65.80 65.40 65.60 0.0M
2025-07-14 65.60 65.80 65.00 65.60 0.0M
2025-07-11 65.40 65.40 65.00 65.00 0.0M
2025-07-10 65.40 65.40 65.00 65.40 0.0M
2025-07-09 65.80 65.80 65.20 65.20 0.0M
2025-07-08 65.80 66.00 65.80 65.80 0.0M
2025-07-07 65.20 66.00 65.00 66.00 0.0M
2025-07-04 66.60 66.60 65.20 65.20 0.0M
2025-07-03 64.00 66.80 63.40 66.80 0.0M
2025-07-02 64.20 64.20 63.40 64.00 0.0M
2025-07-01 64.00 64.40 63.40 64.40 0.0M
2025-06-30 63.40 64.40 63.00 64.40 0.0M
2025-06-27 60.80 63.40 60.80 63.00 0.0M
2025-06-26 61.20 61.80 60.80 60.80 0.0M
2025-06-25 61.80 62.40 60.60 61.20 0.0M
2025-06-24 62.00 62.40 61.00 61.60 0.0M
2025-06-23 61.20 61.80 61.20 61.40 0.0M
2025-06-20 61.60 62.20 61.20 61.20 0.0M
2025-06-19 62.00 62.80 61.60 61.60 0.0M
2025-06-18 61.60 62.60 61.60 62.20 0.0M
2025-06-17 63.20 63.40 61.20 61.40 0.0M
2025-06-16 63.40 64.20 62.60 63.00 0.0M
2025-06-13 65.20 65.20 63.80 64.40 0.0M
2025-06-12 66.00 66.00 65.40 65.40 0.0M
2025-06-11 66.80 67.20 66.00 66.00 0.0M
2025-06-10 67.20 67.40 66.60 66.60 0.0M
2025-06-09 67.00 67.40 66.80 67.00 0.0M
2025-06-06 66.60 67.40 66.40 67.00 0.0M
2025-06-05 67.60 67.60 65.20 66.40 0.0M
2025-06-04 67.20 67.60 67.20 67.60 0.0M
2025-06-03 69.20 69.40 67.20 67.40 0.0M
2025-06-02 70.80 70.80 69.20 69.40 0.0M
2025-05-30 71.40 72.80 71.00 71.00 0.0M
2025-05-29 71.40 71.40 71.00 71.00 0.0M
2025-05-28 70.20 71.40 69.80 71.00 0.0M
2025-05-27 70.00 70.60 69.60 70.20 0.0M
2025-05-26 69.00 70.40 68.60 69.80 0.0M
2025-05-23 68.40 70.00 68.00 69.20 0.0M
2025-05-22 68.80 69.40 68.20 68.20 0.0M
2025-05-21 68.80 69.00 68.20 69.00 0.0M
2025-05-20 68.40 68.80 67.60 68.60 0.0M
2025-05-19 67.40 68.40 67.20 67.20 0.0M
2025-05-16 66.40 68.40 66.40 67.60 0.0M
2025-05-15 66.00 67.20 66.00 66.40 0.0M
2025-05-14 66.00 66.60 66.00 66.00 0.0M
2025-05-13 65.00 66.40 65.00 66.00 0.0M
2025-05-12 63.20 65.80 62.60 65.40 0.0M
2025-05-09 63.40 63.60 62.60 63.00 0.0M
2025-05-08 64.80 65.20 63.60 63.60 0.0M
2025-05-07 66.40 66.40 64.80 65.00 0.0M
2025-05-06 66.00 66.80 65.80 66.80 0.0M
2025-05-05 66.20 66.80 66.00 66.40 0.0M
2025-05-02 67.00 67.00 66.20 66.40 0.0M
2025-04-30 66.80 67.00 65.80 66.80 0.0M
2025-04-29 66.00 67.00 66.00 67.00 0.0M
2025-04-28 65.80 66.40 65.60 66.40 0.0M
2025-04-25 65.00 65.80 64.60 65.80 0.0M
2025-04-24 63.60 65.00 63.60 65.00 0.0M
2025-04-23 62.60 64.00 62.60 64.00 0.0M
2025-04-22 59.60 62.60 59.40 62.60 0.0M
2025-04-17 57.20 59.60 56.80 59.60 0.0M
2025-04-16 59.60 59.60 56.80 57.20 0.0M
2025-04-15 59.60 60.00 58.60 58.80 0.0M
2025-04-14 61.00 61.00 59.60 60.00 0.0M
2025-04-11 59.00 60.80 59.00 59.60 0.0M
2025-04-10 58.80 59.60 58.40 59.00 0.0M
2025-04-09 57.00 58.80 57.00 58.40 0.0M
2025-04-08 56.20 57.80 56.20 57.60 0.0M
2025-04-07 59.00 59.00 54.20 56.00 0.0M
2025-04-04 61.00 61.00 60.20 60.40 0.0M
2025-04-03 60.60 61.00 60.20 61.00 0.0M
2025-04-02 60.00 60.60 60.00 60.40 0.0M
2025-04-01 60.20 60.40 60.00 60.40 0.0M
2025-03-31 59.60 60.20 59.60 60.20 0.0M
2025-03-28 59.40 60.00 59.20 60.00 0.0M
2025-03-27 60.80 60.80 59.20 59.20 0.0M
2025-03-26 60.40 61.00 59.80 60.80 0.0M
2025-03-25 59.00 60.80 59.00 60.60 0.0M
2025-03-24 58.80 59.40 58.40 59.40 0.0M
2025-03-21 57.80 58.60 57.20 58.60 0.0M
2025-03-20 56.60 57.80 56.40 57.80 0.0M
2025-03-19 57.20 57.40 56.20 56.60 0.0M
2025-03-18 57.20 57.40 57.00 57.40 0.0M
2025-03-17 57.60 57.60 57.20 57.40 0.0M
2025-03-14 57.00 57.40 56.00 57.20 0.0M
2025-03-13 57.60 58.00 56.20 57.00 0.0M
2025-03-12 57.80 58.00 57.60 57.80 0.0M
2025-03-11 57.60 57.80 57.60 57.80 0.0M
2025-03-10 58.20 58.40 57.00 57.40 0.0M
2025-03-07 53.40 56.00 53.40 56.00 0.0M
2025-03-06 53.20 53.20 53.00 53.00 0.0M
2025-03-05 53.60 53.60 53.00 53.40 0.0M
2025-03-04 53.20 53.20 52.40 52.40 0.0M
2025-03-03 54.40 54.40 53.20 53.20 0.0M
2025-02-28 54.20 54.80 53.80 54.80 0.0M
2025-02-27 54.20 54.40 53.60 53.80 0.0M
2025-02-26 53.60 54.00 53.40 53.60 0.0M
2025-02-25 54.00 54.20 53.60 53.60 0.0M
2025-02-24 53.40 54.20 53.40 54.00 0.0M
2025-02-21 53.20 53.60 53.20 53.40 0.0M
2025-02-20 53.60 53.60 53.00 53.60 0.0M
2025-02-19 53.60 54.00 53.40 53.40 0.0M
2025-02-18 53.40 53.60 53.00 53.60 0.0M
2025-02-17 52.60 53.00 52.60 53.00 0.0M
2025-02-14 53.40 53.60 52.60 52.60 0.0M
2025-02-13 53.20 53.80 53.20 53.60 0.0M
2025-02-12 53.80 53.80 53.00 53.00 0.0M
2025-02-11 53.00 53.80 53.00 53.80 0.0M
2025-02-10 53.20 53.80 53.00 53.80 0.0M
2025-02-07 51.00 54.20 51.00 53.00 0.0M
2025-02-06 50.20 51.00 50.20 51.00 0.0M
2025-02-05 50.00 50.60 50.00 50.40 0.0M
2025-02-04 50.60 50.80 50.20 50.80 0.0M
2025-02-03 49.90 50.40 49.90 50.40 0.0M
2025-01-31 50.80 50.80 49.90 49.90 0.0M
2025-01-30 51.00 51.20 50.00 50.40 0.0M
2025-01-29 51.60 51.60 50.80 50.80 0.0M
2025-01-28 50.60 51.60 50.60 51.20 0.0M
2025-01-27 51.20 51.20 50.00 50.60 0.0M
2025-01-24 51.80 52.00 51.20 51.60 0.0M
2025-01-23 51.20 51.40 51.20 51.40 0.0M
2025-01-22 51.20 51.40 51.00 51.40 0.0M
2025-01-21 51.00 51.20 51.00 51.20 0.0M
2025-01-20 51.00 51.20 51.00 51.00 0.0M
2025-01-17 51.40 51.40 51.00 51.40 0.0M
2025-01-16 52.20 52.20 51.40 51.40 0.0M
2025-01-15 50.80 52.20 50.80 52.20 0.0M
2025-01-14 50.80 51.20 50.60 51.00 0.0M
2025-01-13 50.00 52.20 50.00 51.00 0.0M
2025-01-10 51.20 51.20 50.00 50.00 0.0M
2025-01-09 51.00 51.40 51.00 51.40 0.0M
2025-01-08 51.00 51.40 50.80 51.20 0.0M
2025-01-07 51.00 51.00 49.80 50.80 0.0M
2025-01-06 50.60 51.00 49.80 51.00 0.0M
2025-01-03 51.20 51.40 50.80 50.80 0.0M
2025-01-02 53.60 53.60 51.20 51.20 0.0M