1,613€
-1,68%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,53 | 1,64 | 1,53 | 1,64 | 4,13% | 1.267,00 |
| 06.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 05.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 04.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 03.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 02.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 27.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,96% | - |
| 26.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 25.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 24.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 23.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 20.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 19.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 18.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 17.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 13.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 12.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 10.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 09.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 06.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 05.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 04.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 02.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 30.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 29.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 28.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 27.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 26.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 23.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 22.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 21.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 15.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,29% | - |
| 14.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,30% | - |
| 12.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 09.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,43% | - |
| 08.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,08% | - |
| 07.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 06.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,98% | - |
| 05.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | - |
| 02.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 30.12.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 3,80% | 27,00 |
| 29.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,44% | - |
| 23.12.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 2,97% | 14,00 |
| 22.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 19.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,52% | - |
| 18.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 17.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 16.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 15.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 10.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,83% | - |
| 09.12.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,99% | 223,00 |
| 08.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 05.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 03.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 02.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 01.12.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 4,85% | 200,00 |
| 28.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 27.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 26.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,06% | - |
| 25.11.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 3,70% | 1.246,00 |
| 24.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,86% | - |
| 21.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 19.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,78% | - |
| 18.11.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 2,38% | 988,00 |
| 17.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,88% | - |
| 14.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 13.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 12.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 11.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 10.11.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 3,81% | 3.092,00 |
| 07.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 06.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 05.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 04.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,63% | - |
| 03.11.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 4,07% | 446,00 |
| 31.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 29.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | - |
| 28.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 27.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | - |
| 23.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,41% | - |
| 22.10.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 3,71% | 1.000,00 |
| 21.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,28% | - |
| 20.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,29% | - |
| 17.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,28% | - |
| 16.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,57% | - |
| 15.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 14.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |