1,306€
2,27%
Echtzeit-Aktienkurs SONAE-SGPS, S.A. NA. EO 1
Bid:
Ask:
Aktienkurse zur SONAE-SGPS, S.A. NA. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,28 | 1,31 | 1,27 | 1,31 | 2,19% | - |
| 03.09.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,47% | - |
| 02.09.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,16% | - |
| 01.09.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,33% | - |
| 29.08.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 28.08.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,46% | - |
| 27.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,22% | 9,00 |
| 26.08.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,46% | - |
| 25.08.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -0,23% | - |
| 22.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,57% | 6,00 |
| 21.08.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 20.08.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,53% | 10,00 |
| 19.08.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 1,92% | - |
| 18.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,70% | - |
| 15.08.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,69% | 8,00 |
| 14.08.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,46% | - |
| 13.08.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,40% | 30.006,00 |
| 12.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,31% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,31% | - |
| 08.08.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,31% | - |
| 07.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,08% | - |
| 06.08.2025 | 1,29 | 1,31 | 1,26 | 1,29 | 0,94% | - |
| 05.08.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -0,39% | 23,00 |
| 04.08.2025 | 1,28 | 1,30 | 1,25 | 1,29 | 1,02% | - |
| 01.08.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,08% | - |
| 31.07.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,08% | - |
| 30.07.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,77% | 13,00 |
| 29.07.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 1,20% | 20.000,00 |
| 28.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,79% | - |
| 25.07.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,48% | - |
| 24.07.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -0,87% | - |
| 23.07.2025 | 1,28 | 1,28 | 1,24 | 1,26 | 0,00% | 7,00 |
| 22.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 21.07.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,02% | - |
| 18.07.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 17.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,87% | - |
| 16.07.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,68% | - |
| 15.07.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 14.07.2025 | 1,23 | 1,26 | 1,23 | 1,25 | -0,24% | - |
| 11.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,48% | 3,00 |
| 10.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | - |
| 09.07.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,32% | - |
| 08.07.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,31% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | 15,00 |
| 04.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,00% | 9,00 |
| 03.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,00% | - |
| 02.07.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,08% | 2.550,00 |
| 01.07.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 3,39% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,17% | - |
| 27.06.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,17% | - |
| 26.06.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 25.06.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | - |
| 24.06.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 1,86% | - |
| 23.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,81% | 88,00 |
| 20.06.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,34% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,17% | - |
| 18.06.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,95% | - |
| 17.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,12% | - |
| 16.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,34% | - |
| 13.06.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -1,50% | - |
| 12.06.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 1,43% | 30,00 |
| 11.06.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,47% | - |
| 10.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,91% | - |
| 09.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,39% | - |
| 06.06.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,24% | 18,00 |
| 05.06.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,33% | - |
| 04.06.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,32% | 32,00 |
| 03.06.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 1,05% | - |
| 02.06.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,81% | - |
| 30.05.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,08% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -1,85% | 241,00 |
| 28.05.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -0,48% | 11,00 |
| 27.05.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,95% | - |
| 26.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 0,48% | - |
| 23.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,18% | 2.945,00 |
| 22.05.2025 | 1,18 | 1,28 | 1,16 | 1,27 | 7,92% | 15.030,00 |
| 21.05.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,77% | 16.211,00 |
| 20.05.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 1,13% | 46,00 |
| 19.05.2025 | 1,13 | 1,17 | 1,12 | 1,15 | 2,13% | 31,00 |
| 16.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,27% | 3.310,00 |
| 15.05.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,18% | 21,00 |
| 14.05.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -5,17% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 0,52% | 4.061,00 |
| 12.05.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 0,79% | - |
| 09.05.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,09% | 10,00 |
| 08.05.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -2,39% | 54,00 |
| 07.05.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 3,35% | 36,00 |
| 06.05.2025 | 1,14 | 1,14 | 1,12 | 1,14 | -0,70% | 4,00 |
| 05.05.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,09% | - |
| 02.05.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 1,24% | 723,00 |
| 30.04.2025 | 1,10 | 1,14 | 1,09 | 1,13 | 2,83% | - |
| 29.04.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,48% | - |
| 28.04.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,01% | - |
| 25.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,74% | 28,00 |
| 24.04.2025 | 1,06 | 1,11 | 1,05 | 1,08 | 2,65% | - |
| 23.04.2025 | 1,08 | 1,09 | 1,05 | 1,06 | 0,00% | 6,00 |
| 22.04.2025 | 1,04 | 1,06 | 1,03 | 1,06 | 1,73% | - |
| 17.04.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,58% | 9,00 |
| 16.04.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 1,03% | - |
| 15.04.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,44% | - |