1,751€
-0,11%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,91% | - |
| 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% | - |
| 17.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,17% | - |
| 16.10.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,07% | - |
| 15.10.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,15% | - |
| 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 |