243,300€
0,45%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 243,00 | 245,20 | 242,40 | 243,30 | 0,45% | - |
| 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 |
| 04.03.2025 | 235,00 | 241,00 | 233,60 | 238,00 | 0,76% | 22.230,00 |
| 03.03.2025 | 237,60 | 238,40 | 235,60 | 236,20 | -0,51% | 19.527,00 |
| 28.02.2025 | 236,00 | 238,60 | 235,80 | 237,40 | 0,08% | 45.730,00 |
| 27.02.2025 | 239,00 | 239,40 | 235,80 | 237,20 | -1,66% | 18.599,00 |
| 26.02.2025 | 242,00 | 243,60 | 240,80 | 241,20 | -0,08% | 11.734,00 |
| 25.02.2025 | 241,80 | 243,80 | 241,00 | 241,40 | -0,82% | 12.759,00 |
| 24.02.2025 | 238,00 | 244,20 | 238,00 | 243,40 | 2,53% | 25.089,00 |
| 21.02.2025 | 230,40 | 237,40 | 230,40 | 237,40 | 3,22% | 21.243,00 |
| 20.02.2025 | 228,20 | 230,20 | 228,20 | 230,00 | 0,61% | 14.326,00 |
| 19.02.2025 | 232,00 | 232,80 | 228,00 | 228,60 | -1,64% | 19.430,00 |
| 18.02.2025 | 234,00 | 234,00 | 231,00 | 232,40 | -0,68% | 14.655,00 |
| 17.02.2025 | 234,00 | 235,20 | 233,60 | 234,00 | -0,34% | 14.025,00 |
| 14.02.2025 | 237,60 | 237,60 | 233,80 | 234,80 | -1,01% | 18.426,00 |
| 13.02.2025 | 235,60 | 237,80 | 235,60 | 237,20 | 1,28% | 12.060,00 |
| 12.02.2025 | 234,60 | 237,60 | 233,20 | 234,20 | 0,00% | 15.239,00 |
| 11.02.2025 | 233,80 | 234,20 | 232,80 | 234,20 | 0,26% | 12.066,00 |
| 10.02.2025 | 232,80 | 234,40 | 232,40 | 233,60 | 0,43% | 17.706,00 |
| 07.02.2025 | 235,20 | 236,80 | 232,60 | 232,60 | -1,36% | 20.401,00 |
| 06.02.2025 | 235,40 | 236,60 | 234,20 | 235,80 | 0,34% | 14.651,00 |
| 05.02.2025 | 234,80 | 235,00 | 233,20 | 235,00 | -0,17% | 16.596,00 |
| 04.02.2025 | 237,00 | 237,40 | 234,60 | 235,40 | -0,93% | 16.101,00 |
| 03.02.2025 | 236,60 | 238,40 | 235,80 | 237,60 | -1,66% | 22.112,00 |
| 31.01.2025 | 247,00 | 247,00 | 241,00 | 241,60 | -2,19% | 25.378,00 |
| 30.01.2025 | 244,00 | 247,00 | 243,60 | 247,00 | 1,40% | 18.455,00 |
| 29.01.2025 | 245,40 | 245,60 | 242,80 | 243,60 | -0,25% | 13.672,00 |
| 28.01.2025 | 240,80 | 245,40 | 239,80 | 244,20 | 1,16% | 19.139,00 |
| 27.01.2025 | 242,00 | 243,00 | 240,60 | 241,40 | -0,90% | 23.049,00 |
| 24.01.2025 | 245,40 | 247,00 | 243,60 | 243,60 | -0,65% | 22.741,00 |
| 23.01.2025 | 245,00 | 247,00 | 241,40 | 245,20 | 0,99% | 31.847,00 |
| 22.01.2025 | 235,20 | 243,00 | 232,60 | 242,80 | 4,66% | 35.457,00 |
| 21.01.2025 | 228,40 | 232,00 | 228,40 | 232,00 | 1,49% | 14.581,00 |
| 20.01.2025 | 228,00 | 229,40 | 226,40 | 228,60 | 1,60% | 25.459,00 |
| 17.01.2025 | 225,00 | 226,20 | 224,40 | 225,00 | 0,27% | 16.737,00 |
| 16.01.2025 | 223,60 | 224,40 | 222,00 | 224,40 | 1,17% | 16.342,00 |
| 15.01.2025 | 218,80 | 222,60 | 218,60 | 221,80 | 1,65% | 13.685,00 |
| 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% | 5.013,00 |
| 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 | -0,19% | 18.026,00 |
| 06.12.2024 | 213,40 | 216,20 | 213,40 | 216,20 | 1,03% | 16.222,00 |
| 05.12.2024 | 218,40 | 218,80 | 213,80 | 214,00 | -2,01% | 19.305,00 |
| 04.12.2024 | 215,60 | 218,40 | 215,60 | 218,40 | 1,11% | 17.643,00 |
| 03.12.2024 | 218,60 | 219,00 | 215,40 | 216,00 | -1,46% | 16.423,00 |
| 02.12.2024 | 218,60 | 219,40 | 216,60 | 219,20 | -0,18% | 16.471,00 |