269,500€
-0,77%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 270,80 | 270,80 | 267,40 | 270,00 | -0,59% | 14.071,00 |
| 24.07.2025 | 275,20 | 276,60 | 267,40 | 271,60 | -1,52% | 30.938,00 |
| 23.07.2025 | 276,00 | 276,80 | 266,00 | 275,80 | 0,80% | 32.580,00 |
| 22.07.2025 | 277,60 | 278,40 | 271,60 | 273,60 | -1,65% | 19.132,00 |
| 21.07.2025 | 277,00 | 279,00 | 276,00 | 278,20 | 0,58% | 16.234,00 |
| 18.07.2025 | 275,20 | 276,80 | 273,20 | 276,60 | 0,80% | 21.928,00 |
| 17.07.2025 | 275,00 | 275,60 | 271,60 | 274,40 | 1,03% | 22.022,00 |
| 16.07.2025 | 268,60 | 272,20 | 268,60 | 271,60 | 0,82% | 13.670,00 |
| 15.07.2025 | 269,40 | 273,00 | 268,20 | 269,40 | 0,15% | 24.264,00 |
| 14.07.2025 | 269,00 | 272,20 | 267,00 | 269,00 | -1,47% | 17.421,00 |
| 11.07.2025 | 271,60 | 273,80 | 270,60 | 273,00 | -0,51% | 17.615,00 |
| 10.07.2025 | 265,40 | 274,40 | 264,20 | 274,40 | 3,86% | 80.071,00 |
| 09.07.2025 | 263,80 | 266,60 | 263,00 | 264,20 | 0,38% | 22.433,00 |
| 08.07.2025 | 262,60 | 263,60 | 261,40 | 263,20 | 0,15% | 20.351,00 |
| 07.07.2025 | 260,00 | 263,00 | 259,00 | 262,80 | 0,77% | 25.913,00 |
| 04.07.2025 | 261,20 | 261,60 | 256,20 | 260,80 | -1,14% | 29.931,00 |
| 03.07.2025 | 265,40 | 266,00 | 260,80 | 263,80 | -0,60% | 27.333,00 |
| 02.07.2025 | 271,20 | 272,00 | 263,80 | 265,40 | -1,92% | 28.003,00 |
| 01.07.2025 | 278,00 | 280,20 | 268,40 | 270,60 | -3,36% | 46.044,00 |
| 30.06.2025 | 284,20 | 284,80 | 279,00 | 280,00 | -1,13% | 22.882,00 |
| 27.06.2025 | 276,40 | 283,60 | 276,20 | 283,20 | 3,28% | 51.582,00 |
| 26.06.2025 | 268,60 | 274,60 | 267,60 | 274,20 | 3,08% | 35.806,00 |
| 25.06.2025 | 265,60 | 267,20 | 263,80 | 266,00 | 0,45% | 20.735,00 |
| 24.06.2025 | 263,60 | 267,20 | 260,60 | 264,80 | 1,85% | 31.976,00 |
| 23.06.2025 | 256,60 | 261,80 | 256,40 | 260,00 | 1,25% | 25.284,00 |
| 20.06.2025 | 256,80 | 259,60 | 256,60 | 256,80 | 0,39% | 162.626,00 |
| 19.06.2025 | 256,00 | 257,20 | 249,60 | 255,80 | -1,39% | 30.616,00 |
| 18.06.2025 | 256,00 | 259,40 | 256,00 | 259,40 | 0,23% | 25.770,00 |
| 17.06.2025 | 254,80 | 259,20 | 253,40 | 258,80 | 1,01% | 28.845,00 |
| 16.06.2025 | 253,60 | 257,60 | 253,60 | 256,20 | 1,03% | 20.967,00 |
| 13.06.2025 | 259,60 | 260,00 | 251,40 | 253,60 | -3,28% | 26.491,00 |
| 12.06.2025 | 262,00 | 265,80 | 261,00 | 262,20 | -0,08% | 30.806,00 |
| 11.06.2025 | 263,40 | 264,80 | 260,80 | 262,40 | -0,46% | 24.142,00 |
| 10.06.2025 | 258,60 | 264,00 | 258,20 | 263,60 | 2,09% | 31.454,00 |
| 09.06.2025 | 259,60 | 259,60 | 257,80 | 258,20 | -0,54% | 11.060,00 |
| 06.06.2025 | 257,40 | 260,60 | 256,20 | 259,60 | 1,01% | 24.360,00 |
| 05.06.2025 | 254,80 | 259,40 | 254,40 | 257,00 | 1,02% | 29.791,00 |
| 04.06.2025 | 252,00 | 254,40 | 248,60 | 254,40 | 0,71% | 23.846,00 |
| 03.06.2025 | 251,00 | 255,00 | 248,20 | 252,60 | 1,20% | 35.763,00 |
| 02.06.2025 | 252,40 | 252,60 | 246,60 | 249,60 | -2,04% | 31.096,00 |
| 30.05.2025 | 251,40 | 254,80 | 250,20 | 254,80 | 1,11% | 236.876,00 |
| 29.05.2025 | 251,60 | 252,60 | 249,80 | 252,00 | 1,12% | 23.369,00 |
| 28.05.2025 | 251,00 | 251,80 | 247,60 | 249,20 | -0,72% | 27.583,00 |
| 27.05.2025 | 252,00 | 254,20 | 250,60 | 251,00 | 0,16% | 24.452,00 |
| 26.05.2025 | 252,20 | 255,00 | 249,60 | 250,60 | 0,56% | 14.774,00 |
| 23.05.2025 | 253,60 | 255,20 | 245,40 | 249,20 | -1,66% | 29.987,00 |
| 22.05.2025 | 254,80 | 256,20 | 252,20 | 253,40 | -1,09% | 22.958,00 |
| 21.05.2025 | 249,60 | 257,00 | 249,60 | 256,20 | 2,81% | 39.789,00 |
| 20.05.2025 | 247,20 | 250,80 | 245,20 | 249,20 | -0,16% | 34.688,00 |
| 19.05.2025 | 257,00 | 257,00 | 242,20 | 249,60 | -3,48% | 51.040,00 |
| 16.05.2025 | 253,40 | 258,60 | 253,20 | 258,60 | 2,46% | 48.089,00 |
| 15.05.2025 | 250,80 | 253,20 | 250,80 | 252,40 | -0,16% | 28.446,00 |
| 14.05.2025 | 253,80 | 253,80 | 250,60 | 252,80 | 0,00% | 16.963,00 |
| 13.05.2025 | 251,80 | 254,00 | 251,20 | 252,80 | 0,32% | 12.816,00 |
| 12.05.2025 | 250,00 | 253,00 | 250,00 | 252,00 | 1,53% | 21.509,00 |
| 09.05.2025 | 249,00 | 249,80 | 246,20 | 248,20 | -0,24% | 20.348,00 |
| 08.05.2025 | 251,40 | 253,60 | 248,80 | 248,80 | 0,16% | 28.297,00 |
| 07.05.2025 | 246,40 | 251,20 | 245,60 | 248,40 | 0,57% | 25.603,00 |
| 06.05.2025 | 250,40 | 251,00 | 245,20 | 247,00 | -1,59% | 19.008,00 |
| 05.05.2025 | 248,00 | 251,40 | 247,80 | 251,00 | 1,37% | 14.590,00 |
| 02.05.2025 | 247,00 | 248,80 | 245,60 | 247,60 | 0,81% | 19.731,00 |
| 30.04.2025 | 246,40 | 247,20 | 241,80 | 245,60 | 0,33% | 32.544,00 |
| 29.04.2025 | 245,60 | 247,00 | 243,20 | 244,80 | -0,41% | 15.471,00 |
| 28.04.2025 | 243,40 | 247,20 | 243,40 | 245,80 | 1,07% | 17.451,00 |
| 25.04.2025 | 244,20 | 245,00 | 242,60 | 243,20 | 0,41% | 17.266,00 |
| 24.04.2025 | 242,00 | 243,60 | 241,00 | 242,20 | -0,08% | 16.816,00 |
| 23.04.2025 | 241,40 | 243,00 | 239,40 | 242,40 | 2,19% | 29.016,00 |
| 22.04.2025 | 233,80 | 237,20 | 232,20 | 237,20 | 1,72% | 19.304,00 |
| 17.04.2025 | 235,80 | 236,40 | 230,40 | 233,20 | -0,60% | 15.579,00 |
| 16.04.2025 | 234,40 | 235,00 | 231,80 | 234,60 | -0,34% | 25.116,00 |
| 15.04.2025 | 233,60 | 236,60 | 233,60 | 235,40 | 0,86% | 16.821,00 |
| 14.04.2025 | 235,00 | 236,00 | 231,60 | 233,40 | 2,37% | 21.418,00 |
| 11.04.2025 | 228,80 | 230,20 | 223,80 | 228,00 | 0,71% | 34.607,00 |
| 10.04.2025 | 239,00 | 240,00 | 226,20 | 226,40 | 4,14% | 69.943,00 |
| 09.04.2025 | 220,00 | 221,80 | 213,60 | 217,40 | -3,81% | 38.908,00 |
| 08.04.2025 | 217,40 | 229,40 | 217,00 | 226,00 | 7,31% | 53.617,00 |
| 07.04.2025 | 209,80 | 221,80 | 201,20 | 210,60 | -1,22% | 85.359,00 |
| 04.04.2025 | 229,40 | 232,80 | 213,20 | 213,20 | -7,87% | 63.893,00 |
| 03.04.2025 | 231,80 | 235,00 | 231,20 | 231,40 | -2,20% | 23.572,00 |
| 02.04.2025 | 241,60 | 242,80 | 234,10 | 236,60 | -2,71% | 27.779,00 |
| 01.04.2025 | 238,20 | 244,20 | 238,20 | 243,20 | 3,05% | 22.068,00 |
| 31.03.2025 | 240,40 | 240,60 | 235,60 | 236,00 | -2,72% | 26.487,00 |
| 28.03.2025 | 252,20 | 252,40 | 242,00 | 242,60 | -4,34% | 26.857,00 |
| 27.03.2025 | 249,80 | 255,80 | 248,20 | 253,60 | 2,42% | 57.596,00 |
| 26.03.2025 | 246,20 | 250,80 | 244,80 | 247,60 | 2,40% | 47.697,00 |
| 25.03.2025 | 237,80 | 243,80 | 237,80 | 241,80 | 0,92% | 21.805,00 |
| 24.03.2025 | 238,40 | 240,60 | 236,60 | 239,60 | 1,44% | 32.280,00 |
| 21.03.2025 | 236,40 | 237,00 | 234,60 | 236,20 | -0,25% | 47.079,00 |
| 20.03.2025 | 236,80 | 237,60 | 233,00 | 236,80 | 0,25% | 17.004,00 |
| 19.03.2025 | 232,60 | 236,20 | 232,60 | 236,20 | 1,11% | 22.849,00 |
| 18.03.2025 | 233,60 | 236,00 | 232,40 | 233,60 | 0,43% | 18.285,00 |
| 17.03.2025 | 231,00 | 233,00 | 231,00 | 232,60 | 0,87% | 10.776,00 |
| 14.03.2025 | 228,20 | 231,40 | 227,80 | 230,60 | 1,14% | 9.969,00 |
| 13.03.2025 | 227,80 | 231,60 | 227,60 | 228,00 | -0,35% | 15.904,00 |
| 12.03.2025 | 223,60 | 229,60 | 223,60 | 228,80 | 2,51% | 18.076,00 |
| 11.03.2025 | 227,00 | 229,20 | 223,00 | 223,20 | -1,67% | 19.141,00 |
| 10.03.2025 | 233,00 | 233,00 | 227,00 | 227,00 | -2,32% | 18.367,00 |
| 07.03.2025 | 228,00 | 232,80 | 227,20 | 232,40 | 2,29% | 17.209,00 |
| 06.03.2025 | 237,40 | 237,60 | 222,40 | 227,20 | -3,97% | 42.081,00 |
| 05.03.2025 | 240,20 | 241,80 | 236,00 | 236,60 | -0,59% | 21.105,00 |