248,700€
-0,28%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 249,80 | 249,80 | 246,60 | 249,00 | -0,16% | - |
| 12.02.2026 | 250,40 | 253,00 | 248,00 | 249,40 | -0,08% | 20.142,00 |
| 11.02.2026 | 249,80 | 252,60 | 245,40 | 249,60 | 0,00% | 30.230,00 |
| 10.02.2026 | 245,00 | 249,60 | 244,00 | 249,60 | 2,13% | 18.027,00 |
| 09.02.2026 | 242,20 | 244,40 | 240,80 | 244,40 | 1,24% | 14.885,00 |
| 06.02.2026 | 240,00 | 241,60 | 238,00 | 241,40 | 0,42% | 15.499,00 |
| 05.02.2026 | 242,80 | 243,40 | 238,60 | 240,40 | -0,99% | 25.241,00 |
| 04.02.2026 | 237,00 | 242,80 | 236,80 | 242,80 | 2,27% | 23.993,00 |
| 03.02.2026 | 245,60 | 245,60 | 237,40 | 237,40 | -2,70% | 37.340,00 |
| 02.02.2026 | 244,80 | 246,60 | 242,80 | 244,00 | -0,81% | 27.769,00 |
| 30.01.2026 | 246,00 | 247,40 | 244,00 | 246,00 | 0,41% | 19.530,00 |
| 29.01.2026 | 246,00 | 247,40 | 244,80 | 245,00 | 0,16% | 18.656,00 |
| 28.01.2026 | 244,30 | 245,60 | 243,70 | 244,60 | -0,57% | - |
| 27.01.2026 | 244,00 | 246,00 | 241,40 | 246,00 | 1,07% | 41.881,00 |
| 26.01.2026 | 244,20 | 244,40 | 242,00 | 243,40 | 0,00% | 22.891,00 |
| 23.01.2026 | 244,60 | 245,00 | 241,60 | 243,40 | -0,90% | 20.665,00 |
| 22.01.2026 | 247,40 | 250,20 | 245,00 | 245,60 | 0,90% | 23.238,00 |
| 21.01.2026 | 249,20 | 249,40 | 241,60 | 243,40 | -2,41% | 38.732,00 |
| 20.01.2026 | 252,00 | 252,60 | 249,20 | 249,40 | -1,50% | 23.639,00 |
| 19.01.2026 | 262,00 | 262,00 | 251,60 | 253,20 | -4,16% | 25.885,00 |
| 16.01.2026 | 264,40 | 265,60 | 263,20 | 264,20 | 0,08% | 15.370,00 |
| 15.01.2026 | 262,00 | 265,20 | 262,00 | 264,00 | 1,23% | 17.826,00 |
| 14.01.2026 | 260,00 | 263,80 | 259,60 | 260,80 | 1,24% | 18.713,00 |
| 13.01.2026 | 259,00 | 260,40 | 256,20 | 257,60 | -0,62% | 14.634,00 |
| 12.01.2026 | 260,80 | 261,20 | 257,60 | 259,20 | 0,00% | 18.309,00 |
| 09.01.2026 | 257,20 | 259,20 | 255,80 | 259,20 | 1,17% | 14.881,00 |
| 08.01.2026 | 255,80 | 256,20 | 252,40 | 256,20 | 0,16% | 23.569,00 |
| 07.01.2026 | 257,80 | 257,80 | 254,20 | 255,80 | 0,31% | 15.684,00 |
| 06.01.2026 | 255,00 | 257,40 | 253,40 | 255,00 | 0,31% | 17.688,00 |
| 05.01.2026 | 250,20 | 254,20 | 246,20 | 254,20 | 2,83% | 32.816,00 |
| 02.01.2026 | 247,20 | 249,60 | 245,40 | 247,20 | 0,08% | 20.646,00 |
| 31.12.2025 | 245,60 | 247,00 | 244,40 | 247,00 | 0,41% | 10.427,00 |
| 30.12.2025 | 244,80 | 246,40 | 244,80 | 246,00 | 0,49% | 13.112,00 |
| 29.12.2025 | 244,40 | 246,00 | 243,40 | 244,80 | -0,16% | 23.383,00 |
| 24.12.2025 | 245,00 | 245,80 | 244,40 | 245,20 | 0,08% | 8.451,00 |
| 23.12.2025 | 243,60 | 245,80 | 242,80 | 245,00 | 0,41% | 19.080,00 |
| 22.12.2025 | 243,00 | 244,40 | 241,80 | 244,00 | 0,83% | 20.533,00 |
| 19.12.2025 | 243,00 | 244,20 | 241,60 | 242,00 | -0,58% | 44.622,00 |
| 18.12.2025 | 241,00 | 244,20 | 241,00 | 243,40 | 1,00% | 21.392,00 |
| 17.12.2025 | 242,20 | 242,60 | 239,40 | 241,00 | -0,50% | 26.625,00 |
| 16.12.2025 | 241,00 | 243,80 | 240,60 | 242,20 | 0,50% | 19.957,00 |
| 15.12.2025 | 239,40 | 243,20 | 239,40 | 241,00 | 1,18% | 20.654,00 |
| 12.12.2025 | 237,80 | 241,20 | 237,80 | 238,20 | 0,42% | 17.044,00 |
| 11.12.2025 | 238,60 | 239,00 | 236,60 | 237,20 | -0,67% | 11.924,00 |
| 10.12.2025 | 243,20 | 243,20 | 235,40 | 238,80 | -1,81% | 39.477,00 |
| 09.12.2025 | 243,00 | 245,00 | 242,20 | 243,20 | 0,66% | 21.557,00 |
| 08.12.2025 | 242,00 | 242,00 | 240,40 | 241,60 | -0,41% | 22.515,00 |
| 05.12.2025 | 237,60 | 243,00 | 237,60 | 242,60 | 2,28% | 22.978,00 |
| 04.12.2025 | 236,00 | 238,20 | 235,80 | 237,20 | 0,51% | 18.843,00 |
| 03.12.2025 | 237,40 | 237,80 | 235,00 | 236,00 | -0,67% | 22.055,00 |
| 02.12.2025 | 241,40 | 241,40 | 237,40 | 237,60 | -1,41% | 21.743,00 |
| 01.12.2025 | 243,60 | 243,80 | 240,40 | 241,00 | -0,90% | 11.585,00 |
| 28.11.2025 | 244,60 | 245,20 | 243,20 | 243,20 | -0,49% | 19.429,00 |
| 27.11.2025 | 242,80 | 245,00 | 242,20 | 244,40 | 0,66% | 10.607,00 |
| 26.11.2025 | 245,00 | 245,20 | 240,60 | 242,80 | -0,08% | 21.894,00 |
| 25.11.2025 | 241,80 | 243,60 | 240,20 | 243,00 | 0,50% | 17.947,00 |
| 24.11.2025 | 240,60 | 242,00 | 239,80 | 241,80 | 1,00% | 51.743,00 |
| 21.11.2025 | 235,40 | 239,40 | 234,40 | 239,40 | 0,17% | 22.514,00 |
| 20.11.2025 | 241,40 | 242,60 | 238,80 | 239,00 | 0,67% | 23.343,00 |
| 19.11.2025 | 236,40 | 240,00 | 235,60 | 237,40 | 0,42% | 22.598,00 |
| 18.11.2025 | 236,60 | 238,00 | 235,20 | 236,40 | -1,25% | 21.571,00 |
| 17.11.2025 | 241,60 | 243,40 | 239,20 | 239,40 | -0,66% | 17.367,00 |
| 14.11.2025 | 240,00 | 241,40 | 238,20 | 241,00 | -0,58% | 20.313,00 |
| 13.11.2025 | 244,80 | 245,80 | 242,00 | 242,40 | -0,90% | 12.715,00 |
| 12.11.2025 | 245,60 | 246,20 | 243,00 | 244,60 | -0,08% | 15.549,00 |
| 11.11.2025 | 241,80 | 245,00 | 241,40 | 244,80 | 1,24% | 16.512,00 |
| 10.11.2025 | 239,80 | 242,00 | 239,40 | 241,80 | 1,77% | 18.066,00 |
| 07.11.2025 | 239,80 | 240,00 | 236,20 | 237,60 | -0,67% | 21.169,00 |
| 06.11.2025 | 242,00 | 243,60 | 238,60 | 239,20 | -0,91% | 23.725,00 |
| 05.11.2025 | 240,40 | 242,00 | 239,00 | 241,40 | -0,25% | 20.548,00 |
| 04.11.2025 | 240,60 | 242,00 | 238,60 | 242,00 | 0,08% | 29.852,00 |
| 03.11.2025 | 238,20 | 244,20 | 237,60 | 241,80 | 1,43% | 26.911,00 |
| 31.10.2025 | 240,40 | 241,60 | 237,40 | 238,40 | -0,83% | 28.263,00 |
| 30.10.2025 | 241,20 | 242,00 | 239,00 | 240,40 | -0,33% | 29.158,00 |
| 29.10.2025 | 242,40 | 243,80 | 241,20 | 241,20 | -0,41% | 23.506,00 |
| 28.10.2025 | 243,40 | 243,80 | 241,20 | 242,20 | -0,57% | 20.377,00 |
| 27.10.2025 | 246,40 | 247,20 | 242,60 | 243,60 | -0,81% | 25.410,00 |
| 24.10.2025 | 246,40 | 246,40 | 243,60 | 245,60 | 0,49% | 22.622,00 |
| 23.10.2025 | 242,80 | 245,40 | 242,00 | 244,40 | 0,49% | 28.756,00 |
| 22.10.2025 | 244,60 | 245,60 | 243,20 | 243,20 | -0,57% | 29.627,00 |
| 21.10.2025 | 244,00 | 244,80 | 243,00 | 244,60 | 0,41% | 23.082,00 |
| 20.10.2025 | 242,00 | 243,60 | 239,40 | 243,60 | 1,75% | 29.209,00 |
| 17.10.2025 | 239,40 | 239,80 | 235,20 | 239,40 | -1,24% | 35.092,00 |
| 16.10.2025 | 242,80 | 243,60 | 240,60 | 242,40 | -0,33% | 28.449,00 |
| 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 |