240,900€
-0,95%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 242,60 | 243,80 | 240,50 | 241,60 | -0,66% | - |
| 15.10.2025 | 241,20 | 243,20 | 240,20 | 243,20 | 1,67% | 25.036,00 |
| 14.10.2025 | 241,80 | 242,00 | 238,60 | 239,20 | -1,48% | 40.905,00 |
| 13.10.2025 | 242,60 | 246,80 | 241,20 | 242,80 | 0,17% | 34.299,00 |
| 10.10.2025 | 245,00 | 245,80 | 242,40 | 242,40 | -1,22% | 60.190,00 |
| 09.10.2025 | 245,60 | 246,00 | 244,20 | 245,40 | -0,16% | 43.357,00 |
| 08.10.2025 | 246,60 | 247,60 | 244,40 | 245,80 | -0,41% | 39.472,00 |
| 07.10.2025 | 251,80 | 251,80 | 246,80 | 246,80 | -1,91% | 41.536,00 |
| 06.10.2025 | 250,00 | 252,80 | 248,00 | 251,60 | 0,64% | 47.962,00 |
| 03.10.2025 | 248,00 | 250,00 | 246,40 | 250,00 | -3,18% | 66.645,00 |
| 02.10.2025 | 247,00 | 258,20 | 247,00 | 258,20 | 4,53% | 36.041,00 |
| 01.10.2025 | 250,00 | 252,20 | 246,60 | 247,00 | -1,59% | 57.953,00 |
| 30.09.2025 | 256,20 | 256,20 | 250,20 | 251,00 | -2,33% | 51.443,00 |
| 29.09.2025 | 255,20 | 259,00 | 253,60 | 257,00 | 1,02% | 55.222,00 |
| 26.09.2025 | 254,40 | 255,00 | 251,80 | 254,40 | 0,32% | 24.935,00 |
| 25.09.2025 | 254,80 | 260,40 | 253,20 | 253,60 | 0,71% | 40.560,00 |
| 24.09.2025 | 252,40 | 253,80 | 246,60 | 251,80 | -1,56% | 50.063,00 |
| 23.09.2025 | 256,20 | 257,60 | 255,80 | 255,80 | 0,94% | 13.487,00 |
| 22.09.2025 | 253,82 | 254,62 | 251,44 | 253,43 | -0,08% | 14.524,00 |
| 19.09.2025 | 254,62 | 256,20 | 252,04 | 253,63 | -0,16% | 63.122,00 |
| 18.09.2025 | 252,63 | 254,42 | 252,63 | 254,02 | 1,03% | 19.845,00 |
| 17.09.2025 | 247,68 | 253,23 | 247,48 | 251,44 | 1,60% | 21.182,00 |
| 16.09.2025 | 250,45 | 251,64 | 246,09 | 247,48 | -1,03% | 24.482,00 |
| 15.09.2025 | 253,03 | 254,22 | 249,66 | 250,06 | -0,24% | 17.853,00 |
| 12.09.2025 | 256,40 | 256,40 | 250,65 | 250,65 | -2,02% | 19.840,00 |
| 11.09.2025 | 253,82 | 256,20 | 252,83 | 255,81 | 1,26% | 17.469,00 |
| 10.09.2025 | 253,82 | 255,01 | 252,44 | 252,63 | 1,03% | 21.538,00 |
| 09.09.2025 | 246,29 | 252,24 | 245,30 | 250,06 | 3,96% | 35.495,00 |
| 08.09.2025 | 250,65 | 251,25 | 240,54 | 240,54 | -3,96% | 26.918,00 |
| 05.09.2025 | 252,83 | 254,22 | 245,69 | 250,45 | -1,94% | 24.921,00 |
| 04.09.2025 | 251,64 | 257,00 | 251,64 | 255,41 | 1,50% | 16.685,00 |
| 03.09.2025 | 251,44 | 253,63 | 250,85 | 251,64 | 0,32% | 16.662,00 |
| 02.09.2025 | 255,21 | 255,41 | 250,06 | 250,85 | -1,86% | 15.997,00 |
| 01.09.2025 | 256,40 | 257,19 | 254,62 | 255,61 | -0,31% | 10.670,00 |
| 29.08.2025 | 259,18 | 260,57 | 256,01 | 256,40 | -1,07% | 16.227,00 |
| 28.08.2025 | 260,76 | 261,36 | 257,00 | 259,18 | -0,23% | 15.396,00 |
| 27.08.2025 | 259,38 | 260,76 | 258,38 | 259,77 | 0,00% | 11.251,00 |
| 26.08.2025 | 262,55 | 262,75 | 258,19 | 259,77 | -1,13% | 44.146,00 |
| 25.08.2025 | 263,74 | 263,94 | 261,56 | 262,75 | -0,53% | 10.526,00 |
| 22.08.2025 | 262,15 | 264,14 | 258,38 | 264,14 | 0,83% | 20.402,00 |
| 21.08.2025 | 264,73 | 265,33 | 258,78 | 261,95 | -1,34% | 20.477,00 |
| 20.08.2025 | 263,74 | 268,70 | 263,34 | 265,52 | 0,07% | 17.581,00 |
| 19.08.2025 | 280,59 | 282,77 | 262,55 | 265,33 | -5,44% | 48.310,00 |
| 18.08.2025 | 277,62 | 280,59 | 277,62 | 280,59 | 1,36% | 14.706,00 |
| 15.08.2025 | 279,60 | 280,00 | 275,04 | 276,83 | -0,71% | 14.244,00 |
| 14.08.2025 | 275,24 | 279,21 | 274,64 | 278,81 | 1,37% | 18.229,00 |
| 13.08.2025 | 272,86 | 275,04 | 272,86 | 275,04 | 0,80% | 14.176,00 |
| 12.08.2025 | 273,06 | 274,45 | 272,86 | 272,86 | -0,15% | 9.754,00 |
| 11.08.2025 | 274,25 | 274,84 | 273,26 | 273,26 | -0,22% | 8.540,00 |
| 08.08.2025 | 271,27 | 273,85 | 271,27 | 273,85 | 0,95% | 9.797,00 |
| 07.08.2025 | 269,69 | 272,07 | 269,49 | 271,27 | 0,66% | 10.678,00 |
| 06.08.2025 | 269,29 | 271,27 | 268,30 | 269,49 | 0,59% | 20.246,00 |
| 05.08.2025 | 266,91 | 271,08 | 265,92 | 267,90 | 0,90% | 16.841,00 |
| 04.08.2025 | 264,33 | 267,51 | 263,94 | 265,52 | 0,90% | 16.440,00 |
| 01.08.2025 | 263,74 | 264,93 | 261,16 | 263,14 | -1,56% | 19.336,00 |
| 31.07.2025 | 267,11 | 269,09 | 266,12 | 267,31 | 0,45% | 22.641,00 |
| 30.07.2025 | 269,29 | 269,29 | 265,92 | 266,12 | -1,32% | 14.904,00 |
| 29.07.2025 | 267,51 | 271,08 | 267,51 | 269,69 | 0,74% | 14.116,00 |
| 28.07.2025 | 269,69 | 271,47 | 267,31 | 267,70 | 0,00% | 16.964,00 |
| 25.07.2025 | 268,50 | 268,50 | 265,13 | 267,70 | -0,59% | 14.071,00 |
| 24.07.2025 | 272,86 | 274,25 | 265,13 | 269,29 | -1,52% | 30.938,00 |
| 23.07.2025 | 273,65 | 274,45 | 263,74 | 273,45 | 0,80% | 32.580,00 |
| 22.07.2025 | 275,24 | 276,03 | 269,29 | 271,27 | -1,65% | 19.132,00 |
| 21.07.2025 | 274,64 | 276,63 | 273,65 | 275,83 | 0,58% | 16.234,00 |
| 18.07.2025 | 272,86 | 274,45 | 270,88 | 274,25 | 0,80% | 21.928,00 |
| 17.07.2025 | 272,66 | 273,26 | 269,29 | 272,07 | 1,03% | 22.022,00 |
| 16.07.2025 | 266,32 | 269,89 | 266,32 | 269,29 | 0,82% | 13.670,00 |
| 15.07.2025 | 267,11 | 270,68 | 265,92 | 267,11 | 0,15% | 24.264,00 |
| 14.07.2025 | 266,71 | 269,89 | 264,73 | 266,71 | -1,47% | 17.421,00 |
| 11.07.2025 | 269,29 | 271,47 | 268,30 | 270,68 | -0,51% | 17.615,00 |
| 10.07.2025 | 263,14 | 272,07 | 261,95 | 272,07 | 3,86% | 80.071,00 |
| 09.07.2025 | 261,56 | 264,33 | 260,76 | 261,95 | 0,38% | 22.433,00 |
| 08.07.2025 | 260,37 | 261,36 | 259,18 | 260,96 | 0,15% | 20.351,00 |
| 07.07.2025 | 257,79 | 260,76 | 256,80 | 260,57 | 0,77% | 25.913,00 |
| 04.07.2025 | 258,98 | 259,38 | 254,02 | 258,58 | -1,14% | 29.931,00 |
| 03.07.2025 | 263,14 | 263,74 | 258,58 | 261,56 | -0,60% | 27.333,00 |
| 02.07.2025 | 268,89 | 269,69 | 261,56 | 263,14 | -1,92% | 28.003,00 |
| 01.07.2025 | 275,64 | 277,82 | 266,12 | 268,30 | -3,36% | 46.044,00 |
| 30.06.2025 | 281,78 | 282,38 | 276,63 | 277,62 | -1,13% | 22.882,00 |
| 27.06.2025 | 274,05 | 281,19 | 273,85 | 280,79 | 3,28% | 51.582,00 |
| 26.06.2025 | 266,32 | 272,27 | 265,33 | 271,87 | 3,08% | 35.806,00 |
| 25.06.2025 | 263,34 | 264,93 | 261,56 | 263,74 | 0,45% | 20.735,00 |
| 24.06.2025 | 261,36 | 264,93 | 258,38 | 262,55 | 1,85% | 31.976,00 |
| 23.06.2025 | 254,42 | 259,57 | 254,22 | 257,79 | 1,25% | 25.284,00 |
| 20.06.2025 | 254,62 | 257,39 | 254,42 | 254,62 | 0,39% | 162.626,00 |
| 19.06.2025 | 253,82 | 255,01 | 247,48 | 253,63 | -1,39% | 30.616,00 |
| 18.06.2025 | 253,82 | 257,19 | 253,82 | 257,19 | 0,23% | 25.770,00 |
| 17.06.2025 | 252,63 | 257,00 | 251,25 | 256,60 | 1,01% | 28.845,00 |
| 16.06.2025 | 251,44 | 255,41 | 251,44 | 254,02 | 1,03% | 20.967,00 |
| 13.06.2025 | 257,39 | 257,79 | 249,26 | 251,44 | -3,28% | 26.491,00 |
| 12.06.2025 | 259,77 | 263,54 | 258,78 | 259,97 | -0,08% | 30.806,00 |
| 11.06.2025 | 261,16 | 262,55 | 258,58 | 260,17 | -0,46% | 24.142,00 |
| 10.06.2025 | 256,40 | 261,76 | 256,01 | 261,36 | 2,09% | 31.454,00 |
| 09.06.2025 | 257,39 | 257,39 | 255,61 | 256,01 | -0,54% | 11.060,00 |
| 06.06.2025 | 255,21 | 258,38 | 254,02 | 257,39 | 1,01% | 24.430,00 |
| 05.06.2025 | 252,63 | 257,19 | 252,24 | 254,82 | 1,02% | 29.791,00 |
| 04.06.2025 | 249,86 | 252,24 | 246,49 | 252,24 | 0,71% | 23.846,00 |
| 03.06.2025 | 248,87 | 252,83 | 246,09 | 250,45 | 1,20% | 35.763,00 |
| 02.06.2025 | 250,25 | 250,45 | 244,50 | 247,48 | -2,04% | 31.096,00 |
| 30.05.2025 | 249,26 | 252,63 | 248,07 | 252,63 | 1,11% | 236.876,00 |