2,680€
-1,11%
Echtzeit-Aktienkurs SOGEFI SPA EO 0,52
Bid:
Ask:
Aktienkurse zur SOGEFI SPA EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,67 | 2,75 | 2,67 | 2,69 | -0,92% | - |
| 31.07.2025 | 2,72 | 2,74 | 2,68 | 2,71 | -0,73% | - |
| 30.07.2025 | 2,58 | 2,80 | 2,58 | 2,73 | 4,80% | 700,00 |
| 29.07.2025 | 2,44 | 2,61 | 2,44 | 2,61 | 5,04% | - |
| 28.07.2025 | 2,40 | 2,48 | 2,34 | 2,48 | 3,98% | - |
| 25.07.2025 | 2,37 | 2,41 | 2,37 | 2,39 | 0,00% | 300,00 |
| 24.07.2025 | 2,39 | 2,40 | 2,29 | 2,39 | 2,80% | - |
| 23.07.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 1,98% | - |
| 22.07.2025 | 2,26 | 2,30 | 2,26 | 2,28 | -0,44% | - |
| 21.07.2025 | 2,23 | 2,29 | 2,23 | 2,29 | 1,78% | - |
| 18.07.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 1,13% | - |
| 17.07.2025 | 2,19 | 2,23 | 2,19 | 2,22 | -0,67% | - |
| 16.07.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -0,45% | - |
| 15.07.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 2,75% | - |
| 14.07.2025 | 2,18 | 2,19 | 2,18 | 2,19 | -1,58% | - |
| 11.07.2025 | 2,21 | 2,23 | 2,21 | 2,22 | -1,33% | - |
| 10.07.2025 | 2,22 | 2,26 | 2,22 | 2,25 | -0,22% | - |
| 09.07.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 1,12% | - |
| 08.07.2025 | 2,20 | 2,24 | 2,20 | 2,23 | -0,45% | - |
| 07.07.2025 | 2,21 | 2,25 | 2,21 | 2,24 | -0,22% | - |
| 04.07.2025 | 2,23 | 2,27 | 2,23 | 2,25 | 0,67% | - |
| 03.07.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,13% | - |
| 02.07.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 0,23% | - |
| 01.07.2025 | 2,19 | 2,20 | 2,19 | 2,20 | -0,90% | - |
| 30.06.2025 | 2,18 | 2,23 | 2,18 | 2,22 | 1,60% | - |
| 27.06.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 1,39% | - |
| 26.06.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -0,69% | - |
| 25.06.2025 | 2,14 | 2,17 | 2,14 | 2,17 | -0,23% | - |
| 24.06.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 3,08% | - |
| 23.06.2025 | 2,09 | 2,11 | 2,09 | 2,11 | -1,40% | - |
| 20.06.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,47% | - |
| 19.06.2025 | 2,11 | 2,14 | 2,11 | 2,13 | -0,70% | - |
| 18.06.2025 | 2,13 | 2,16 | 2,13 | 2,15 | -0,69% | - |
| 17.06.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 0,23% | - |
| 16.06.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 0,47% | - |
| 13.06.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 0,00% | - |
| 12.06.2025 | 2,13 | 2,16 | 2,13 | 2,15 | -1,38% | - |
| 11.06.2025 | 2,19 | 2,21 | 2,18 | 2,18 | -0,68% | - |
| 10.06.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 1,15% | - |
| 09.06.2025 | 2,15 | 2,17 | 2,15 | 2,17 | -0,69% | - |
| 06.06.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 05.06.2025 | 2,12 | 2,18 | 2,12 | 2,16 | 0,70% | - |
| 04.06.2025 | 2,13 | 2,17 | 2,13 | 2,15 | -0,23% | - |
| 03.06.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 0,70% | - |
| 02.06.2025 | 2,15 | 2,17 | 2,14 | 2,14 | -1,84% | - |
| 30.05.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 0,23% | - |
| 29.05.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 0,00% | - |
| 28.05.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 0,00% | - |
| 27.05.2025 | 2,13 | 2,18 | 2,13 | 2,17 | 0,46% | - |
| 26.05.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | - |
| 23.05.2025 | 2,11 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 22.05.2025 | 2,17 | 2,18 | 2,14 | 2,14 | -2,73% | - |
| 21.05.2025 | 2,20 | 2,23 | 2,20 | 2,20 | -0,45% | - |
| 20.05.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 2,08% | - |
| 19.05.2025 | 2,14 | 2,18 | 2,14 | 2,17 | -0,69% | - |
| 16.05.2025 | 2,17 | 2,20 | 2,17 | 2,18 | -0,46% | - |
| 15.05.2025 | 2,21 | 2,23 | 2,19 | 2,19 | 3,55% | - |
| 14.05.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 3,17% | - |
| 13.05.2025 | 2,01 | 2,05 | 2,01 | 2,05 | 1,74% | 67,00 |
| 12.05.2025 | 2,04 | 2,11 | 2,02 | 2,02 | -9,23% | - |
| 09.05.2025 | 2,15 | 2,22 | 2,15 | 2,22 | 2,30% | - |
| 08.05.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 2,12% | - |
| 07.05.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 1,67% | - |
| 06.05.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 0,72% | - |
| 05.05.2025 | 2,06 | 2,09 | 2,06 | 2,08 | -0,24% | - |
| 02.05.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 1,71% | - |
| 30.04.2025 | 2,05 | 2,08 | 2,05 | 2,05 | 1,49% | - |
| 29.04.2025 | 1,96 | 2,03 | 1,96 | 2,02 | -0,25% | - |
| 28.04.2025 | 1,98 | 2,06 | 1,98 | 2,02 | 1,51% | - |
| 25.04.2025 | 1,83 | 1,99 | 1,83 | 1,99 | 7,45% | - |
| 24.04.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,70% | - |
| 23.04.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 2,76% | - |
| 22.04.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -2,14% | - |
| 17.04.2025 | 1,77 | 1,78 | 1,76 | 1,78 | -0,45% | - |
| 16.04.2025 | 1,77 | 1,78 | 1,76 | 1,78 | -0,89% | - |
| 15.04.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 3,93% | - |
| 14.04.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,52% | - |
| 11.04.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -3,07% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,76 | 1,76 | 0,80% | - |
| 09.04.2025 | 1,68 | 1,76 | 1,68 | 1,75 | -0,80% | - |
| 08.04.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 5,01% | - |
| 07.04.2025 | 1,60 | 1,68 | 1,58 | 1,68 | -1,30% | - |
| 04.04.2025 | 1,69 | 1,70 | 1,67 | 1,70 | -2,53% | - |
| 03.04.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -0,91% | - |
| 02.04.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -2,66% | - |
| 01.04.2025 | 1,77 | 1,81 | 1,77 | 1,81 | -0,44% | - |
| 31.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -1,84% | - |
| 28.03.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -1,39% | - |
| 27.03.2025 | 1,84 | 1,87 | 1,83 | 1,87 | -0,32% | - |
| 26.03.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -1,26% | - |
| 25.03.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,53% | - |
| 24.03.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 1,28% | - |
| 21.03.2025 | 1,85 | 1,88 | 1,85 | 1,87 | -1,06% | - |
| 20.03.2025 | 1,88 | 1,90 | 1,87 | 1,89 | -0,21% | - |
| 19.03.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 0,21% | - |
| 18.03.2025 | 1,86 | 1,92 | 1,86 | 1,89 | -0,53% | - |
| 17.03.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 4,63% | - |
| 14.03.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,79% | - |
| 13.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,48% | - |
| 12.03.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,90% | - |