2,255€
7,89%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,16 | 2,27 | 2,11 | 2,27 | 8,61% | - |
| 10.06.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 3,47% | - |
| 09.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 08.06.2026 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | 1.060,00 |
| 05.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | - |
| 04.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,95% | - |
| 03.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 02.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 01.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,76% | - |
| 29.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | - |
| 28.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,76% | - |
| 27.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,26% | - |
| 26.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 25.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,93% | - |
| 21.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,90% | - |
| 20.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,10% | - |
| 19.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 18.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,61% | - |
| 15.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 14.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | - |
| 13.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,29% | - |
| 12.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -4,19% | - |
| 11.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,50% | - |
| 08.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 07.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 6,13% | - |
| 06.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,88% | - |
| 05.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 04.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 30.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 29.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 28.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 24.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,28% | - |
| 23.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 22.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,73% | - |
| 21.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,81% | - |
| 20.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,36% | - |
| 17.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 16,51% | - |
| 16.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 15.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 14.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 13.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 10.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 09.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,93% | - |
| 08.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,64% | - |
| 07.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 02.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
| 01.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 31.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 30.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 27.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 26.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | - |
| 25.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,24% | - |
| 24.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 23.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |
| 20.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 19.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 18.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,94% | - |
| 17.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 13.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 12.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 11.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 10.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,57% | - |
| 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% | - |