1,560€
-2,04%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -4,55% | - |
| 01.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,16% | - |
| 31.03.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,47% | - |
| 30.03.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 1,59% | - |
| 26.03.2026 | 1,59 | 1,59 | 1,57 | 1,57 | 0,16% | - |
| 25.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,41% | - |
| 24.03.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -1,09% | - |
| 23.03.2026 | 1,60 | 1,62 | 1,58 | 1,61 | -0,77% | - |
| 20.03.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 0,31% | - |
| 19.03.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -1,37% | - |
| 18.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,15% | - |
| 17.03.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -0,76% | - |
| 16.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,69% | - |
| 13.03.2026 | 1,62 | 1,63 | 1,62 | 1,62 | 2,85% | - |
| 12.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 11.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 10.03.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 4,71% | - |
| 09.03.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -5,23% | - |
| 06.03.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 1,72% | - |
| 05.03.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 04.03.2026 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 03.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,85% | - |
| 02.03.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -2,84% | - |
| 27.02.2026 | 1,63 | 1,69 | 1,63 | 1,67 | 2,45% | - |
| 26.02.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 0,62% | 1.163,00 |
| 24.02.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -0,31% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -2,55% | - |
| 20.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,06% | - |
| 18.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | - |
| 17.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,15% | - |
| 16.02.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 13.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,73% | - |
| 12.02.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,29% | - |
| 10.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,87% | - |
| 06.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 04.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,15% | - |
| 03.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 02.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | -0,15% | - |
| 30.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,15% | - |
| 29.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 28.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -1,46% | - |
| 27.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
| 23.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 22.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -2,01% | - |
| 21.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 20.01.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,29% | - |
| 19.01.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,15% | - |
| 16.01.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 15.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,14% | - |
| 14.01.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -0,29% | - |
| 13.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 12.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 3,74% | - |
| 08.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -5,64% | - |
| 06.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 05.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 3,28% | - |
| 02.01.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 29.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | - |
| 19.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,15% | - |
| 16.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 12.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,45% | - |
| 11.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,45% | - |
| 10.12.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,15% | - |
| 09.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,45% | - |
| 08.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,74% | - |
| 04.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,45% | - |
| 03.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 02.12.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,47% | - |
| 01.12.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,15% | - |
| 28.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,50% | - |
| 27.11.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,31% | - |
| 26.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,06% | - |
| 25.11.2025 | 1,65 | 1,66 | 1,62 | 1,66 | -4,20% | - |
| 21.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,44% | - |
| 20.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 19.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | - |
| 18.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 14.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,43% | - |
| 13.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | - |
| 12.11.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,14% | - |
| 11.11.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -0,99% | - |
| 10.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,58% | - |
| 07.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,14% | - |
| 06.11.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,71% | - |
| 05.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 04.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 03.11.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,14% | - |
| 31.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,14% | - |
| 30.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 29.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 28.10.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -0,70% | - |
| 27.10.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,71% | - |
| 24.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -0,84% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 22.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,14% | - |
| 21.10.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,56% | - |
| 20.10.2025 | 1,80 | 1,81 | 1,78 | 1,79 | 0,14% | - |
| 17.10.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -0,83% | - |
| 16.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | - |