1,980€
3,94%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 4,07% | - |
| 21.05.2026 | 1,91 | 1,91 | 1,90 | 1,91 | 0,93% | - |
| 20.05.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 1,07% | - |
| 19.05.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -4,84% | - |
| 18.05.2026 | 1,92 | 1,99 | 1,90 | 1,96 | 1,16% | - |
| 15.05.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -1,65% | - |
| 14.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,38% | - |
| 13.05.2026 | 1,96 | 1,97 | 1,95 | 1,97 | -0,88% | - |
| 12.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,00% | - |
| 11.05.2026 | 2,08 | 2,08 | 2,06 | 2,07 | -0,72% | - |
| 08.05.2026 | 2,07 | 2,10 | 2,05 | 2,08 | 5,05% | - |
| 07.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,33% | - |
| 06.05.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 5,74% | - |
| 05.05.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,95% | - |
| 04.05.2026 | 1,84 | 1,88 | 1,82 | 1,85 | 1,09% | - |
| 30.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,48% | - |
| 29.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 28.04.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,27% | - |
| 27.04.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 0,13% | - |
| 24.04.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 1,51% | - |
| 23.04.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -2,41% | - |
| 22.04.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -3,11% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,39% | - |
| 20.04.2026 | 1,92 | 1,95 | 1,88 | 1,92 | 1,99% | - |
| 17.04.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 5,31% | - |
| 16.04.2026 | 1,64 | 1,83 | 1,64 | 1,79 | 9,31% | - |
| 15.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 14.04.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 13.04.2026 | 1,57 | 1,64 | 1,56 | 1,62 | 0,00% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 09.04.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -1,66% | - |
| 08.04.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 6,26% | - |
| 07.04.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 2,47% | - |
| 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 | 0,93% | 1.163,00 |
| 25.02.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 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 | 0,15% | - |
| 19.02.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -2,20% | - |
| 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 | 0,15% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,15% | - |
| 10.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,15% | - |
| 09.02.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,73% | - |
| 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 | 0,00% | - |
| 26.01.2026 | 1,69 | 1,72 | 1,69 | 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 | 0,00% | - |
| 09.01.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 3,74% | - |
| 08.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,15% | - |
| 07.01.2026 | 1,76 | 1,79 | 1,66 | 1,68 | -5,50% | - |
| 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% | - |
| 30.12.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 29.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,14% | - |