268,900€
-0,63%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 271,80 | 272,60 | 269,80 | 269,80 | -0,30% | 17.197,00 |
| 11.11.2026 | 270,40 | 272,80 | 269,60 | 270,60 | 0,07% | 16.162,00 |
| 10.11.2026 | 271,00 | 273,20 | 270,40 | 270,40 | 0,00% | 20.398,00 |
| 09.11.2026 | 266,40 | 270,40 | 266,20 | 270,40 | 1,05% | 19.599,00 |
| 06.11.2026 | 269,40 | 269,40 | 264,00 | 267,60 | -1,98% | 31.489,00 |
| 05.11.2026 | 278,00 | 279,60 | 271,20 | 273,00 | -2,08% | 38.399,00 |
| 04.11.2026 | 276,20 | 279,40 | 276,00 | 278,80 | 1,01% | 33.258,00 |
| 03.11.2026 | 282,00 | 282,00 | 274,60 | 276,00 | -3,16% | 23.169,00 |
| 02.11.2026 | 275,00 | 285,00 | 274,60 | 285,00 | 3,64% | 43.116,00 |
| 30.10.2026 | 272,20 | 275,00 | 271,80 | 275,00 | 0,73% | 36.518,00 |
| 29.10.2026 | 272,00 | 274,60 | 272,00 | 273,00 | 0,59% | 13.477,00 |
| 28.10.2026 | 272,00 | 274,20 | 270,80 | 271,40 | -0,29% | 20.999,00 |
| 27.10.2026 | 268,60 | 273,20 | 268,20 | 272,20 | 0,96% | 27.797,00 |
| 26.10.2026 | 264,00 | 269,80 | 263,60 | 269,60 | 2,12% | 19.328,00 |
| 23.10.2026 | 262,20 | 264,00 | 260,60 | 264,00 | 0,69% | 20.417,00 |
| 22.10.2026 | 259,40 | 262,20 | 258,60 | 262,20 | 0,23% | 16.895,00 |
| 21.10.2026 | 259,00 | 262,80 | 257,60 | 261,60 | 1,00% | 29.830,00 |
| 20.10.2026 | 257,40 | 259,00 | 255,40 | 259,00 | 0,15% | 16.072,00 |
| 19.10.2026 | 259,00 | 260,00 | 256,40 | 258,60 | -0,31% | 19.095,00 |
| 16.10.2026 | 259,20 | 262,20 | 258,40 | 259,40 | 0,31% | 21.226,00 |
| 15.10.2026 | 254,00 | 259,40 | 253,00 | 258,60 | 1,33% | 22.670,00 |
| 14.10.2026 | 253,00 | 255,40 | 252,40 | 255,20 | 0,95% | 25.477,00 |
| 13.10.2026 | 248,40 | 252,80 | 248,40 | 252,80 | 1,94% | 20.079,00 |
| 12.10.2026 | 247,00 | 250,40 | 247,00 | 248,00 | 0,40% | 77.481,00 |
| 09.10.2026 | 245,80 | 249,20 | 245,80 | 247,00 | 1,40% | 19.621,00 |
| 08.10.2026 | 244,00 | 246,80 | 242,40 | 243,60 | -0,41% | 21.403,00 |
| 07.10.2026 | 245,60 | 249,00 | 244,60 | 244,60 | -0,73% | 18.677,00 |
| 06.10.2026 | 242,00 | 247,60 | 242,00 | 246,40 | 2,07% | 17.537,00 |
| 05.10.2026 | 243,00 | 243,60 | 239,80 | 241,40 | -0,98% | 18.760,00 |
| 02.10.2026 | 240,00 | 243,80 | 240,00 | 243,80 | 1,67% | 16.765,00 |
| 01.10.2026 | 241,40 | 242,80 | 238,20 | 239,80 | -1,32% | 23.095,00 |
| 30.09.2026 | 246,00 | 246,60 | 242,80 | 243,00 | -0,90% | 19.355,00 |
| 29.09.2026 | 245,40 | 247,20 | 244,60 | 245,20 | -0,08% | 16.589,00 |
| 28.09.2026 | 248,00 | 249,20 | 245,40 | 245,40 | -1,05% | 13.986,00 |
| 25.09.2026 | 247,00 | 248,00 | 246,00 | 248,00 | 0,81% | 15.130,00 |
| 24.09.2026 | 245,40 | 246,80 | 243,80 | 246,00 | -0,24% | 15.247,00 |
| 23.09.2026 | 249,20 | 250,40 | 246,00 | 246,60 | -0,96% | 16.531,00 |
| 22.09.2026 | 246,40 | 250,20 | 245,80 | 249,00 | 1,06% | 25.003,00 |
| 21.09.2026 | 247,40 | 249,00 | 246,20 | 246,40 | 0,00% | 21.560,00 |
| 18.09.2026 | 249,00 | 250,40 | 246,40 | 246,40 | -1,36% | 74.241,00 |
| 17.09.2026 | 254,00 | 254,60 | 247,60 | 249,80 | -1,26% | 23.389,00 |
| 16.09.2026 | 255,60 | 256,80 | 253,00 | 253,00 | -0,94% | 11.291,00 |
| 15.09.2026 | 254,20 | 255,80 | 251,20 | 255,40 | 0,08% | 16.236,00 |
| 14.09.2026 | 252,20 | 256,60 | 251,80 | 255,20 | 0,08% | 11.327,00 |
| 11.09.2026 | 256,20 | 256,40 | 253,20 | 255,00 | -0,62% | 11.374,00 |
| 10.09.2026 | 254,40 | 258,20 | 254,40 | 256,60 | 0,94% | 17.632,00 |
| 09.09.2026 | 256,00 | 258,00 | 253,00 | 254,20 | -1,63% | 14.221,00 |
| 08.09.2026 | 255,00 | 259,60 | 254,40 | 258,40 | 1,10% | 18.352,00 |
| 07.09.2026 | 252,80 | 255,80 | 251,40 | 255,60 | 1,43% | 11.690,00 |
| 04.09.2026 | 249,80 | 253,60 | 249,60 | 252,00 | 1,20% | 21.930,00 |
| 03.09.2026 | 248,20 | 250,80 | 243,20 | 249,00 | 3,58% | 26.446,00 |
| 02.09.2026 | 240,60 | 242,80 | 238,80 | 240,40 | -0,91% | 20.801,00 |
| 01.09.2026 | 244,00 | 244,40 | 240,00 | 242,60 | -1,70% | 20.025,00 |
| 31.08.2026 | 248,60 | 249,60 | 246,80 | 246,80 | -0,64% | 45.254,00 |
| 28.08.2026 | 247,60 | 250,20 | 247,60 | 248,40 | 0,65% | 14.781,00 |
| 27.08.2026 | 246,60 | 247,40 | 243,60 | 246,80 | 0,82% | 8.017,00 |
| 26.08.2026 | 245,20 | 246,40 | 243,80 | 244,80 | 0,00% | 10.239,00 |
| 25.08.2026 | 245,80 | 246,00 | 243,00 | 244,80 | -0,08% | 10.592,00 |
| 24.08.2026 | 243,00 | 245,80 | 242,40 | 245,00 | 0,57% | 9.174,00 |
| 21.08.2026 | 240,40 | 244,00 | 239,60 | 243,60 | 1,16% | 8.641,00 |
| 20.08.2026 | 245,00 | 245,20 | 240,20 | 240,80 | -1,47% | 13.134,00 |
| 19.08.2026 | 242,20 | 244,80 | 241,20 | 244,40 | 0,58% | 14.094,00 |
| 18.08.2026 | 243,60 | 244,60 | 242,40 | 243,00 | -0,65% | 11.149,00 |
| 17.08.2026 | 248,20 | 248,20 | 244,00 | 244,60 | -1,92% | 12.559,00 |
| 14.08.2026 | 249,00 | 250,40 | 248,60 | 249,40 | 0,48% | 9.005,00 |
| 13.08.2026 | 249,20 | 250,20 | 247,20 | 248,20 | -0,24% | 13.590,00 |
| 12.08.2026 | 247,80 | 251,40 | 247,00 | 248,80 | 0,89% | 12.883,00 |
| 11.08.2026 | 247,40 | 248,20 | 245,20 | 246,60 | -0,32% | 11.002,00 |
| 10.08.2026 | 247,80 | 247,80 | 245,00 | 247,40 | 0,00% | 14.855,00 |
| 07.08.2026 | 245,40 | 249,00 | 244,80 | 247,40 | 0,81% | 10.270,00 |
| 06.08.2026 | 247,60 | 248,00 | 245,00 | 245,40 | -0,89% | 13.188,00 |
| 05.08.2026 | 250,60 | 251,00 | 245,80 | 247,60 | -1,20% | 15.889,00 |
| 04.08.2026 | 248,60 | 250,80 | 248,00 | 250,60 | 0,97% | 15.860,00 |
| 03.08.2026 | 244,80 | 249,60 | 243,40 | 248,20 | 0,98% | 22.789,00 |
| 31.07.2026 | 243,20 | 246,80 | 242,20 | 245,80 | 1,15% | 18.330,00 |
| 30.07.2026 | 240,60 | 244,60 | 239,80 | 243,00 | 0,33% | 12.614,00 |
| 29.07.2026 | 241,00 | 243,80 | 240,20 | 242,20 | 0,75% | 21.305,00 |
| 28.07.2026 | 237,80 | 240,40 | 234,60 | 240,40 | 1,01% | 17.242,00 |
| 27.07.2026 | 240,00 | 241,00 | 238,00 | 238,00 | 0,00% | 13.063,00 |
| 24.07.2026 | 236,00 | 239,00 | 235,60 | 238,00 | 1,45% | 12.138,00 |
| 23.07.2026 | 234,60 | 239,00 | 233,40 | 234,60 | 0,34% | 16.348,00 |
| 22.07.2026 | 228,40 | 235,00 | 228,00 | 233,80 | 2,01% | 18.232,00 |
| 21.07.2026 | 228,60 | 229,20 | 226,60 | 229,20 | 0,44% | 11.280,00 |
| 20.07.2026 | 228,80 | 231,80 | 226,80 | 228,20 | -0,17% | 18.185,00 |
| 17.07.2026 | 224,60 | 231,00 | 224,40 | 228,60 | 0,97% | 47.179,00 |
| 16.07.2026 | 227,00 | 227,80 | 225,00 | 226,40 | 0,18% | 13.222,00 |
| 15.07.2026 | 226,00 | 228,40 | 223,60 | 226,00 | -0,35% | 12.132,00 |
| 14.07.2026 | 226,40 | 226,80 | 222,20 | 226,80 | -0,35% | 12.670,00 |
| 13.07.2026 | 225,40 | 228,20 | 225,20 | 227,60 | 0,53% | 17.099,00 |
| 10.07.2026 | 226,60 | 228,80 | 225,80 | 226,40 | 0,18% | 12.994,00 |
| 09.07.2026 | 225,60 | 228,40 | 223,60 | 226,00 | 0,71% | 28.505,00 |
| 08.07.2026 | 227,00 | 227,20 | 223,40 | 224,40 | -1,67% | 17.146,00 |
| 07.07.2026 | 231,00 | 231,40 | 227,60 | 228,20 | -0,95% | 16.425,00 |
| 06.07.2026 | 230,60 | 231,40 | 229,20 | 230,40 | -0,09% | 15.301,00 |
| 03.07.2026 | 229,20 | 231,00 | 227,20 | 230,60 | 0,61% | 9.500,00 |
| 02.07.2026 | 228,00 | 230,20 | 225,40 | 229,20 | 0,44% | 17.885,00 |
| 01.07.2026 | 222,80 | 228,20 | 222,20 | 228,20 | 2,52% | 20.721,00 |
| 30.06.2026 | 221,60 | 223,40 | 221,20 | 222,60 | 0,36% | 23.916,00 |
| 29.06.2026 | 220,40 | 222,60 | 219,60 | 221,80 | 0,91% | 15.745,00 |
| 26.06.2026 | 218,60 | 219,80 | 215,00 | 219,80 | 0,37% | 44,00 |