222,600€
-1,24%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 224,90 | 225,00 | 222,10 | 222,30 | -1,38% | - |
| 20.05.2024 | 224,40 | 226,40 | 222,80 | 225,40 | -0,70% | 18.819,00 |
| 17.05.2024 | 227,80 | 228,80 | 226,20 | 227,00 | -0,44% | 20.112,00 |
| 16.05.2024 | 230,80 | 231,80 | 227,00 | 228,00 | -0,96% | 20.018,00 |
| 15.05.2024 | 229,00 | 230,40 | 226,80 | 230,20 | 1,05% | 29.518,00 |
| 14.05.2024 | 225,20 | 228,60 | 225,00 | 227,80 | 1,15% | 20.330,00 |
| 13.05.2024 | 223,00 | 225,40 | 223,00 | 225,20 | 1,08% | 15.194,00 |
| 10.05.2024 | 220,60 | 223,60 | 219,20 | 222,80 | 1,00% | 18.274,00 |
| 09.05.2024 | 221,60 | 222,20 | 220,00 | 220,60 | -0,45% | 15.644,00 |
| 08.05.2024 | 226,00 | 226,60 | 220,40 | 221,60 | -1,60% | 29.153,00 |
| 07.05.2024 | 225,00 | 227,40 | 224,00 | 225,20 | 0,90% | 23.026,00 |
| 06.05.2024 | 223,40 | 224,40 | 222,80 | 223,20 | 0,54% | 10.871,00 |
| 03.05.2024 | 221,00 | 224,80 | 221,00 | 222,00 | 0,82% | 19.551,00 |
| 02.05.2024 | 221,00 | 222,80 | 220,00 | 220,20 | -0,27% | 17.581,00 |
| 30.04.2024 | 222,60 | 223,80 | 219,80 | 220,80 | -0,45% | 28.426,00 |
| 29.04.2024 | 221,00 | 222,80 | 220,20 | 221,80 | 1,09% | 19.652,00 |
| 26.04.2024 | 218,00 | 220,60 | 218,00 | 219,40 | 1,95% | 16.743,00 |
| 25.04.2024 | 216,20 | 216,60 | 212,80 | 215,20 | -0,55% | 25.624,00 |
| 24.04.2024 | 218,40 | 218,80 | 216,40 | 216,40 | -0,28% | 13.128,00 |
| 23.04.2024 | 216,40 | 218,20 | 216,20 | 217,00 | 1,21% | 22.785,00 |
| 22.04.2024 | 212,60 | 215,60 | 212,60 | 214,40 | 1,23% | 19.892,00 |
| 19.04.2024 | 210,40 | 212,20 | 207,60 | 211,80 | -0,19% | 23.934,00 |
| 18.04.2024 | 211,20 | 213,00 | 209,80 | 212,20 | 0,47% | 26.777,00 |
| 17.04.2024 | 211,00 | 212,80 | 210,20 | 211,20 | 0,00% | 17.064,00 |
| 16.04.2024 | 213,80 | 214,00 | 210,80 | 211,20 | -2,58% | 16.553,00 |
| 15.04.2024 | 216,20 | 219,40 | 215,00 | 216,80 | 0,37% | 22.455,00 |
| 12.04.2024 | 218,60 | 220,40 | 215,80 | 216,00 | -0,46% | 13.875,00 |
| 11.04.2024 | 216,00 | 218,60 | 215,60 | 217,00 | 0,37% | 25.232,00 |
| 10.04.2024 | 220,00 | 222,60 | 216,20 | 216,20 | -0,83% | 22.807,00 |
| 09.04.2024 | 213,60 | 220,80 | 213,00 | 218,00 | 1,87% | 38.941,00 |
| 08.04.2024 | 212,20 | 214,20 | 212,20 | 214,00 | 0,94% | 20.801,00 |
| 05.04.2024 | 209,80 | 212,00 | 208,80 | 212,00 | -0,09% | 18.458,00 |
| 04.04.2024 | 210,00 | 212,20 | 208,80 | 212,20 | 2,02% | 21.369,00 |
| 03.04.2024 | 209,20 | 210,00 | 206,40 | 208,00 | -0,29% | 18.909,00 |
| 02.04.2024 | 205,00 | 212,60 | 204,00 | 208,60 | 0,29% | 34.892,00 |
| 28.03.2024 | 203,20 | 209,40 | 202,00 | 208,00 | 2,46% | 26.378,00 |
| 27.03.2024 | 202,00 | 205,60 | 202,00 | 203,00 | 0,30% | 14.008,00 |
| 26.03.2024 | 202,20 | 203,00 | 201,20 | 202,40 | 0,10% | 14.971,00 |
| 25.03.2024 | 203,60 | 203,60 | 200,60 | 202,20 | 0,30% | 19.127,00 |
| 22.03.2024 | 201,40 | 202,20 | 199,80 | 201,60 | 0,10% | 17.065,00 |
| 21.03.2024 | 201,00 | 204,20 | 200,80 | 201,40 | 1,41% | 20.636,00 |
| 20.03.2024 | 198,80 | 200,00 | 198,20 | 198,60 | -0,45% | 18.061,00 |
| 19.03.2024 | 197,50 | 200,40 | 196,60 | 199,50 | -0,10% | 16.267,00 |
| 18.03.2024 | 201,00 | 201,00 | 199,10 | 199,70 | -0,45% | 20.987,00 |
| 15.03.2024 | 201,00 | 204,40 | 200,60 | 200,60 | -0,40% | 57.053,00 |
| 14.03.2024 | 204,40 | 206,60 | 201,00 | 201,40 | -1,76% | 14.893,00 |
| 13.03.2024 | 207,20 | 208,20 | 203,80 | 205,00 | -1,06% | 25.168,00 |
| 12.03.2024 | 206,20 | 208,00 | 205,80 | 207,20 | 0,58% | 15.469,00 |
| 11.03.2024 | 206,20 | 207,20 | 204,60 | 206,00 | -1,15% | 9.848,00 |
| 08.03.2024 | 204,20 | 208,80 | 203,20 | 208,40 | 2,26% | 15.116,00 |
| 07.03.2024 | 203,20 | 205,80 | 201,00 | 203,80 | -0,29% | 17.661,00 |
| 06.03.2024 | 202,80 | 204,40 | 202,20 | 204,40 | 0,79% | 14.274,00 |
| 05.03.2024 | 206,40 | 206,60 | 202,60 | 202,80 | -2,22% | 13.426,00 |
| 04.03.2024 | 208,60 | 209,00 | 205,40 | 207,40 | -1,43% | 23.881,00 |
| 01.03.2024 | 210,80 | 212,00 | 207,60 | 210,40 | -0,09% | 13.551,00 |
| 29.02.2024 | 211,20 | 213,20 | 208,80 | 210,60 | -0,66% | 44.172,00 |
| 28.02.2024 | 211,00 | 212,00 | 207,40 | 212,00 | 0,38% | 15.299,00 |
| 27.02.2024 | 212,00 | 212,40 | 209,40 | 211,20 | -1,03% | 15.158,00 |
| 26.02.2024 | 214,20 | 214,40 | 212,20 | 213,40 | -0,74% | 11.188,00 |
| 23.02.2024 | 214,80 | 215,40 | 212,80 | 215,00 | 0,09% | 10.214,00 |
| 22.02.2024 | 216,60 | 219,00 | 214,60 | 214,80 | 0,47% | 19.965,00 |
| 21.02.2024 | 212,40 | 215,00 | 211,80 | 213,80 | -0,09% | 12.131,00 |
| 20.02.2024 | 215,00 | 215,00 | 212,20 | 214,00 | -0,56% | 11.305,00 |
| 19.02.2024 | 217,00 | 217,00 | 213,00 | 215,20 | -1,37% | 12.347,00 |
| 16.02.2024 | 222,60 | 222,60 | 217,40 | 218,20 | -1,00% | 16.146,00 |
| 15.02.2024 | 221,60 | 224,00 | 220,20 | 220,40 | 0,27% | 14.077,00 |
| 14.02.2024 | 217,40 | 220,60 | 217,20 | 219,80 | 1,20% | 7.430,00 |
| 13.02.2024 | 220,60 | 220,80 | 214,60 | 217,20 | -1,90% | 16.170,00 |
| 12.02.2024 | 218,00 | 221,60 | 217,60 | 221,40 | 2,31% | 14.830,00 |
| 09.02.2024 | 217,00 | 218,00 | 215,80 | 216,40 | -0,55% | 8.552,00 |
| 08.02.2024 | 216,20 | 219,00 | 216,20 | 217,60 | 0,65% | 12.533,00 |
| 07.02.2024 | 217,20 | 218,40 | 215,20 | 216,20 | -1,10% | 16.279,00 |
| 06.02.2024 | 218,20 | 219,00 | 217,00 | 218,60 | 0,92% | 12.768,00 |
| 05.02.2024 | 218,60 | 219,80 | 215,80 | 216,60 | -0,64% | 16.133,00 |
| 02.02.2024 | 219,40 | 222,00 | 217,60 | 218,00 | -0,09% | 15.014,00 |
| 01.02.2024 | 220,60 | 221,60 | 217,60 | 218,20 | -1,98% | 10.335,00 |
| 31.01.2024 | 222,00 | 224,00 | 220,80 | 222,60 | -0,27% | 14.762,00 |
| 30.01.2024 | 227,00 | 227,60 | 222,60 | 223,20 | -0,98% | 12.286,00 |
| 29.01.2024 | 220,80 | 225,40 | 218,40 | 225,40 | 2,18% | 20.517,00 |
| 26.01.2024 | 222,00 | 222,00 | 218,80 | 220,60 | -0,72% | 12.186,00 |
| 25.01.2024 | 218,20 | 222,80 | 217,60 | 222,20 | 1,74% | 18.394,00 |
| 24.01.2024 | 217,00 | 218,40 | 215,20 | 218,40 | 1,68% | 15.864,00 |
| 23.01.2024 | 212,20 | 215,80 | 204,60 | 214,80 | 1,70% | 28.573,00 |
| 22.01.2024 | 211,00 | 212,80 | 210,20 | 211,20 | 1,54% | 14.682,00 |
| 19.01.2024 | 212,80 | 214,40 | 207,40 | 208,00 | -1,42% | 10.832,00 |
| 18.01.2024 | 211,80 | 213,60 | 209,80 | 211,00 | -0,19% | 11.459,00 |
| 17.01.2024 | 210,40 | 211,40 | 208,20 | 211,40 | -1,12% | 13.049,00 |
| 16.01.2024 | 210,00 | 214,80 | 209,00 | 213,80 | 0,56% | 31.692,00 |
| 15.01.2024 | 216,80 | 217,20 | 212,40 | 212,60 | -1,85% | 17.694,00 |
| 12.01.2024 | 215,80 | 218,60 | 215,80 | 216,60 | 0,65% | 9.135,00 |
| 11.01.2024 | 219,80 | 220,40 | 215,20 | 215,20 | -1,19% | 13.172,00 |
| 10.01.2024 | 217,20 | 219,20 | 216,80 | 217,80 | -0,18% | 15.812,00 |
| 09.01.2024 | 223,40 | 223,40 | 218,20 | 218,20 | -1,53% | 13.229,00 |
| 08.01.2024 | 217,20 | 221,60 | 216,40 | 221,60 | 0,64% | 9.950,00 |
| 05.01.2024 | 218,60 | 221,20 | 214,60 | 220,20 | 0,00% | 18.739,00 |
| 04.01.2024 | 218,20 | 221,20 | 217,20 | 220,20 | 0,36% | 16.392,00 |
| 03.01.2024 | 227,40 | 227,80 | 218,00 | 219,40 | -3,52% | 18.144,00 |
| 02.01.2024 | 228,00 | 229,00 | 225,40 | 227,40 | 0,89% | 16.960,00 |
| 29.12.2023 | 226,00 | 226,80 | 225,40 | 225,40 | -0,09% | 6.949,00 |
| 28.12.2023 | 228,00 | 228,40 | 224,60 | 225,60 | -0,79% | 10.329,00 |