238,700€
0,63%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |