1,376€
-0,51%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,16% | - |
| 13.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 09.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,51% | - |
| 08.10.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,81% | - |
| 07.10.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -1,02% | - |
| 06.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 03.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 02.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 01.10.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,45% | 3,00 |
| 30.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,45% | - |
| 29.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 26.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,90% | - |
| 25.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 24.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,15% | - |
| 23.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 22.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,30% | - |
| 19.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,08% | 5,00 |
| 18.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,38% | - |
| 17.09.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | - |
| 16.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,08% | 25.000,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 12.09.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,31% | - |
| 11.09.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,01% | - |
| 10.09.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 09.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -1,15% | - |
| 08.09.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 05.09.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 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 |