1,958€
1,61%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,97 | 2,08% | 2.700,00 |
| 12.03.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,77% | - |
| 11.03.2026 | 1,90 | 1,95 | 1,89 | 1,94 | 2,48% | - |
| 10.03.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -1,86% | - |
| 09.03.2026 | 1,85 | 1,94 | 1,83 | 1,93 | 1,31% | - |
| 06.03.2026 | 1,91 | 1,92 | 1,85 | 1,91 | -0,10% | 2.700,00 |
| 05.03.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -1,29% | - |
| 04.03.2026 | 1,92 | 1,96 | 1,90 | 1,93 | 0,78% | 1.650,00 |
| 03.03.2026 | 1,96 | 1,97 | 1,90 | 1,92 | -3,71% | 16.000,00 |
| 02.03.2026 | 1,97 | 1,99 | 1,89 | 1,99 | -0,77% | 3.000,00 |
| 27.02.2026 | 2,05 | 2,06 | 1,98 | 2,01 | 0,12% | 5.620,00 |
| 26.02.2026 | 2,00 | 2,03 | 1,99 | 2,01 | 0,33% | - |
| 25.02.2026 | 2,00 | 2,01 | 1,98 | 2,00 | -0,40% | - |
| 24.02.2026 | 1,99 | 2,01 | 1,97 | 2,01 | 2,84% | - |
| 23.02.2026 | 1,95 | 1,96 | 1,93 | 1,95 | 0,57% | - |
| 20.02.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 0,31% | - |
| 19.02.2026 | 1,96 | 1,98 | 1,93 | 1,93 | 0,52% | - |
| 18.02.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -0,47% | - |
| 17.02.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,41% | - |
| 16.02.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,36% | 6.500,00 |
| 13.02.2026 | 1,91 | 1,93 | 1,90 | 1,92 | 1,86% | 68,00 |
| 12.02.2026 | 1,90 | 1,90 | 1,86 | 1,88 | -0,42% | - |
| 11.02.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 1,72% | - |
| 10.02.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -0,85% | - |
| 09.02.2026 | 1,85 | 1,88 | 1,83 | 1,87 | 2,35% | - |
| 06.02.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -0,44% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,93% | 274,00 |
| 04.02.2026 | 1,81 | 1,86 | 1,81 | 1,82 | 0,94% | - |
| 03.02.2026 | 1,80 | 1,82 | 1,79 | 1,80 | 0,06% | 255,00 |
| 02.02.2026 | 1,75 | 1,80 | 1,74 | 1,80 | 1,64% | - |
| 30.01.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 0,62% | - |
| 29.01.2026 | 1,75 | 1,77 | 1,75 | 1,76 | -0,51% | - |
| 28.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,68% | - |
| 27.01.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,23% | - |
| 26.01.2026 | 1,75 | 1,77 | 1,74 | 1,76 | -0,57% | - |
| 23.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,46% | - |
| 22.01.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,34% | - |
| 21.01.2026 | 1,74 | 1,76 | 1,71 | 1,75 | 1,21% | - |
| 20.01.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -1,31% | - |
| 19.01.2026 | 1,73 | 1,77 | 1,70 | 1,75 | 1,74% | - |
| 16.01.2026 | 1,72 | 1,74 | 1,72 | 1,72 | -0,17% | 18,00 |
| 15.01.2026 | 1,67 | 1,73 | 1,66 | 1,73 | 3,73% | 478,00 |
| 14.01.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,06% | 14.000,00 |
| 13.01.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 0,67% | - |
| 12.01.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,96% | - |
| 09.01.2026 | 1,68 | 1,68 | 1,66 | 1,67 | -0,77% | 11,00 |
| 08.01.2026 | 1,68 | 1,68 | 1,65 | 1,68 | 0,12% | 18.398,00 |
| 07.01.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 2,69% | 119,00 |
| 06.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,25% | - |
| 05.01.2026 | 1,67 | 1,68 | 1,61 | 1,63 | -2,16% | - |
| 02.01.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 4,45% | - |
| 30.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,06% | - |
| 29.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,93% | 9.228,00 |
| 23.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,81% | - |
| 22.12.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,60% | - |
| 19.12.2025 | 1,58 | 1,63 | 1,57 | 1,62 | 1,69% | 75,00 |
| 18.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,25% | 33,00 |
| 17.12.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,84% | - |
| 16.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,05% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,49% | - |
| 12.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,06% | - |
| 11.12.2025 | 1,61 | 1,63 | 1,58 | 1,62 | 2,34% | 727,00 |
| 10.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,83% | - |
| 09.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,09% | - |
| 08.12.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,06% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,58% | - |
| 04.12.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,45% | - |
| 03.12.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,26% | - |
| 02.12.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 2,04% | 25.000,00 |
| 01.12.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 1,88% | - |
| 28.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,07% | - |
| 26.11.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 2,20% | - |
| 25.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | - |
| 24.11.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,07% | 4,00 |
| 21.11.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 1,95% | - |
| 20.11.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,48% | - |
| 19.11.2025 | 1,42 | 1,47 | 1,41 | 1,45 | 1,33% | - |
| 18.11.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 0,14% | - |
| 17.11.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,28% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -2,54% | - |
| 13.11.2025 | 1,45 | 1,54 | 1,45 | 1,46 | 1,60% | - |
| 12.11.2025 | 1,43 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 11.11.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,49% | - |
| 10.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,77% | - |
| 07.11.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,63% | - |
| 06.11.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 1,36% | - |
| 05.11.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,43% | - |
| 04.11.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,69% | 7,00 |
| 03.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,07% | - |
| 31.10.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,73% | - |
| 30.10.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,63% | - |
| 29.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,77% | - |
| 28.10.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,21% | - |
| 27.10.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -2,33% | - |
| 24.10.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 2,03% | - |
| 23.10.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 3,63% | - |
| 22.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,51% | - |
| 21.10.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,49% | - |
| 20.10.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 1,52% | - |