220,300€
0,96%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 218,60 | 220,50 | 218,50 | 220,30 | 0,96% | - |
| 14.01.2025 | 219,40 | 220,80 | 218,20 | 218,20 | 0,28% | 13.502,00 |
| 13.01.2025 | 218,20 | 218,60 | 216,60 | 217,60 | -0,64% | 12.765,00 |
| 10.01.2025 | 222,20 | 222,60 | 218,60 | 219,00 | -1,62% | 14.351,00 |
| 09.01.2025 | 221,20 | 223,60 | 221,00 | 222,60 | 0,45% | 13.120,00 |
| 08.01.2025 | 222,00 | 222,60 | 219,20 | 221,60 | -0,27% | 16.269,00 |
| 07.01.2025 | 224,20 | 226,60 | 222,20 | 222,20 | -0,36% | 18.077,00 |
| 06.01.2025 | 222,20 | 224,20 | 221,60 | 223,00 | 1,64% | 17.378,00 |
| 03.01.2025 | 222,20 | 222,60 | 219,40 | 219,40 | -1,17% | 10.379,00 |
| 02.01.2025 | 219,20 | 222,40 | 217,40 | 222,00 | 1,65% | 16.600,00 |
| 31.12.2024 | 217,00 | 218,40 | 216,60 | 218,40 | 0,55% | 4.800,00 |
| 30.12.2024 | 218,40 | 218,40 | 215,80 | 217,20 | -0,64% | 14.340,00 |
| 27.12.2024 | 219,20 | 219,40 | 216,40 | 218,60 | 1,11% | 14.477,00 |
| 24.12.2024 | 215,20 | 216,80 | 215,20 | 216,20 | 0,28% | 5.167,00 |
| 23.12.2024 | 216,20 | 216,60 | 213,20 | 215,60 | 0,09% | 22.132,00 |
| 20.12.2024 | 212,00 | 215,60 | 211,00 | 215,40 | 1,22% | 55.856,00 |
| 19.12.2024 | 215,00 | 215,60 | 212,20 | 212,80 | -1,66% | 28.842,00 |
| 18.12.2024 | 213,80 | 217,60 | 213,80 | 216,40 | 1,41% | 13.420,00 |
| 17.12.2024 | 213,00 | 214,40 | 211,60 | 213,40 | 0,00% | 21.230,00 |
| 16.12.2024 | 212,00 | 213,40 | 211,40 | 213,40 | 0,66% | 24.227,00 |
| 13.12.2024 | 211,00 | 214,00 | 211,00 | 212,00 | 0,09% | 23.231,00 |
| 12.12.2024 | 212,20 | 213,00 | 211,00 | 211,80 | -0,38% | 20.199,00 |
| 11.12.2024 | 213,40 | 214,40 | 212,20 | 212,60 | -1,48% | 17.479,00 |
| 10.12.2024 | 214,60 | 217,00 | 214,20 | 215,80 | 0,00% | 17.735,00 |
| 09.12.2024 | 216,00 | 216,40 | 213,80 | 215,80 | -0,09% | 18.026,00 |
| 06.12.2024 | 213,60 | 216,20 | 211,20 | 216,00 | 2,18% | 50,00 |
| 05.12.2024 | 217,80 | 218,40 | 211,40 | 211,40 | -2,94% | 427,00 |
| 04.12.2024 | 216,20 | 218,00 | 216,00 | 217,80 | 0,93% | 71,00 |
| 03.12.2024 | 218,60 | 218,60 | 215,80 | 215,80 | -1,46% | 54,00 |
| 02.12.2024 | 217,60 | 219,60 | 217,40 | 219,00 | -0,27% | 40,00 |
| 29.11.2024 | 217,40 | 219,60 | 217,00 | 219,60 | 0,83% | 14.397,00 |
| 28.11.2024 | 220,40 | 220,80 | 217,80 | 217,80 | -1,00% | 9.868,00 |
| 27.11.2024 | 222,00 | 222,60 | 219,60 | 220,00 | 0,09% | 15.907,00 |
| 26.11.2024 | 224,00 | 224,40 | 219,00 | 219,80 | -2,40% | 21.571,00 |
| 25.11.2024 | 222,80 | 226,80 | 222,80 | 225,20 | 1,53% | 51.228,00 |
| 22.11.2024 | 218,80 | 222,40 | 218,00 | 221,80 | 1,42% | 17.823,00 |
| 21.11.2024 | 216,90 | 218,70 | 216,10 | 218,70 | 0,78% | - |
| 20.11.2024 | 218,00 | 219,40 | 216,60 | 217,00 | 0,37% | 10.547,00 |
| 19.11.2024 | 219,00 | 220,00 | 214,80 | 216,20 | -1,37% | 15.527,00 |
| 18.11.2024 | 220,00 | 220,40 | 218,00 | 219,20 | -0,36% | 13.434,00 |
| 15.11.2024 | 218,60 | 220,80 | 218,20 | 220,00 | 0,09% | 12.173,00 |
| 14.11.2024 | 217,60 | 220,20 | 217,60 | 219,80 | 1,38% | 12.698,00 |
| 13.11.2024 | 215,80 | 217,20 | 215,20 | 216,80 | -0,55% | 17.746,00 |
| 12.11.2024 | 222,20 | 222,20 | 218,00 | 218,00 | -2,94% | 21.290,00 |
| 11.11.2024 | 223,40 | 225,00 | 223,20 | 224,60 | 0,90% | 9.833,00 |
| 08.11.2024 | 222,00 | 223,80 | 221,20 | 222,60 | 0,18% | 12.191,00 |
| 07.11.2024 | 219,00 | 222,40 | 218,60 | 222,20 | 1,65% | 12.652,00 |
| 06.11.2024 | 224,20 | 226,20 | 218,20 | 218,60 | -1,89% | 21.401,00 |
| 05.11.2024 | 222,40 | 223,60 | 221,40 | 222,80 | 0,18% | 8.703,00 |
| 04.11.2024 | 224,80 | 225,80 | 220,40 | 222,40 | -1,24% | 17.141,00 |
| 01.11.2024 | 224,80 | 225,80 | 224,20 | 225,20 | 0,27% | 9.224,00 |
| 31.10.2024 | 225,00 | 226,60 | 223,20 | 224,60 | -1,14% | 16.952,00 |
| 30.10.2024 | 228,00 | 229,60 | 227,00 | 227,20 | -0,96% | 11.903,00 |
| 29.10.2024 | 231,20 | 232,80 | 229,00 | 229,40 | -0,95% | 17.418,00 |
| 28.10.2024 | 229,80 | 231,60 | 229,40 | 231,60 | 0,78% | 14.669,00 |
| 25.10.2024 | 231,00 | 231,60 | 229,20 | 229,80 | -0,43% | 11.403,00 |
| 24.10.2024 | 230,40 | 232,00 | 229,60 | 230,80 | -0,26% | 14.185,00 |
| 23.10.2024 | 232,00 | 233,00 | 231,20 | 231,40 | -0,69% | 10.174,00 |
| 22.10.2024 | 234,60 | 235,60 | 231,80 | 233,00 | -0,68% | 14.245,00 |
| 21.10.2024 | 239,00 | 239,40 | 234,00 | 234,60 | -1,84% | 18.035,00 |
| 18.10.2024 | 240,40 | 241,00 | 237,60 | 239,00 | -0,50% | 18.817,00 |
| 17.10.2024 | 240,00 | 241,40 | 239,40 | 240,20 | 0,08% | 16.268,00 |
| 16.10.2024 | 237,80 | 240,60 | 237,20 | 240,00 | 0,97% | 16.652,00 |
| 15.10.2024 | 238,10 | 239,50 | 236,40 | 237,70 | -0,13% | - |
| 14.10.2024 | 239,00 | 239,60 | 237,40 | 238,00 | -0,42% | 16.219,00 |
| 11.10.2024 | 237,60 | 240,20 | 237,60 | 239,00 | 0,25% | 14.485,00 |
| 10.10.2024 | 242,60 | 243,20 | 237,40 | 238,40 | -1,81% | 23.739,00 |
| 09.10.2024 | 242,80 | 243,80 | 240,80 | 242,80 | -0,08% | 15.387,00 |
| 08.10.2024 | 243,00 | 244,20 | 241,60 | 243,00 | -0,74% | 17.262,00 |
| 07.10.2024 | 248,00 | 249,40 | 244,00 | 244,80 | -0,73% | 17.501,00 |
| 04.10.2024 | 246,00 | 248,00 | 246,00 | 246,60 | 0,16% | 16.688,00 |
| 03.10.2024 | 249,00 | 249,00 | 246,00 | 246,20 | -1,05% | 12.590,00 |
| 02.10.2024 | 250,80 | 251,40 | 247,40 | 248,80 | -0,96% | 19.780,00 |
| 01.10.2024 | 250,80 | 255,20 | 250,60 | 251,20 | -0,95% | 19.067,00 |
| 30.09.2024 | 253,40 | 255,00 | 250,60 | 253,60 | -0,16% | 27.628,00 |
| 27.09.2024 | 255,20 | 256,80 | 254,00 | 254,00 | -0,55% | 14.801,00 |
| 26.09.2024 | 254,60 | 257,20 | 253,40 | 255,40 | 0,87% | 12.910,00 |
| 25.09.2024 | 249,80 | 253,60 | 244,00 | 253,20 | 0,56% | 22.255,00 |
| 24.09.2024 | 255,40 | 255,40 | 251,20 | 251,80 | -0,63% | 19.671,00 |
| 23.09.2024 | 253,00 | 256,60 | 252,00 | 253,40 | -0,47% | 22.355,00 |
| 20.09.2024 | 259,60 | 260,60 | 254,20 | 254,60 | -1,93% | 51.106,00 |
| 19.09.2024 | 259,00 | 261,00 | 258,00 | 259,60 | 1,17% | 24.431,00 |
| 18.09.2024 | 257,40 | 258,00 | 255,20 | 256,60 | -0,23% | 23.844,00 |
| 17.09.2024 | 253,00 | 258,60 | 253,00 | 257,20 | 1,90% | 33.862,00 |
| 16.09.2024 | 250,20 | 252,60 | 249,00 | 252,40 | 0,72% | 21.463,00 |
| 13.09.2024 | 249,60 | 250,80 | 248,20 | 250,60 | 0,80% | 68.674,00 |
| 12.09.2024 | 246,20 | 249,40 | 245,80 | 248,60 | 2,05% | 33.335,00 |
| 11.09.2024 | 246,20 | 247,00 | 241,80 | 243,60 | -0,90% | 30.630,00 |
| 10.09.2024 | 245,60 | 246,60 | 241,60 | 245,80 | -0,32% | 42.460,00 |
| 09.09.2024 | 222,00 | 246,60 | 222,00 | 246,60 | 11,89% | 105.102,00 |
| 06.09.2024 | 220,00 | 222,60 | 218,80 | 220,40 | 0,92% | 41.850,00 |
| 05.09.2024 | 216,20 | 219,80 | 216,00 | 218,40 | 1,30% | 20.086,00 |
| 04.09.2024 | 212,00 | 216,00 | 211,00 | 215,60 | 0,09% | 19.237,00 |
| 03.09.2024 | 217,60 | 218,60 | 215,00 | 215,40 | -1,37% | 19.249,00 |
| 02.09.2024 | 220,20 | 220,20 | 217,00 | 218,40 | -0,73% | 12.350,00 |
| 30.08.2024 | 219,20 | 220,40 | 219,00 | 220,00 | 0,46% | 43.182,00 |
| 29.08.2024 | 217,60 | 220,00 | 217,60 | 219,00 | 0,64% | 12.160,00 |
| 28.08.2024 | 216,40 | 217,80 | 216,00 | 217,60 | 0,74% | 14.005,00 |
| 27.08.2024 | 218,80 | 219,40 | 216,00 | 216,00 | -1,28% | 14.747,00 |
| 26.08.2024 | 218,40 | 219,60 | 217,40 | 218,80 | 0,27% | 11.884,00 |