2,085€
-1,53%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -1,65% | - |
| 03.07.2026 | 2,09 | 2,12 | 2,04 | 2,12 | 1,93% | 757,00 |
| 02.07.2026 | 2,02 | 2,08 | 2,01 | 2,08 | 3,23% | - |
| 01.07.2026 | 2,01 | 2,02 | 1,98 | 2,01 | -0,12% | - |
| 30.06.2026 | 2,10 | 2,10 | 1,99 | 2,02 | -2,18% | - |
| 29.06.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,86% | - |
| 26.06.2026 | 2,06 | 2,06 | 2,03 | 2,04 | 0,74% | - |
| 25.06.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,25% | - |
| 24.06.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 1,94% | - |
| 23.06.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,20% | - |
| 22.06.2026 | 1,96 | 1,99 | 1,96 | 1,98 | 0,87% | - |
| 19.06.2026 | 1,96 | 1,97 | 1,94 | 1,96 | -0,10% | - |
| 18.06.2026 | 1,97 | 1,98 | 1,93 | 1,97 | 0,31% | - |
| 17.06.2026 | 1,97 | 1,98 | 1,96 | 1,96 | 1,08% | - |
| 16.06.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,72% | - |
| 15.06.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -0,40% | - |
| 12.06.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -1,07% | - |
| 11.06.2026 | 1,92 | 2,01 | 1,92 | 2,00 | 4,96% | - |
| 10.06.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 0,95% | - |
| 09.06.2026 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | - |
| 08.06.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 0,48% | - |
| 05.06.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 0,32% | - |
| 04.06.2026 | 1,86 | 1,89 | 1,85 | 1,87 | 1,02% | - |
| 03.06.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,38% | - |
| 02.06.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -0,75% | - |
| 01.06.2026 | 1,91 | 1,91 | 1,85 | 1,86 | -2,46% | - |
| 29.05.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,21% | - |
| 28.05.2026 | 1,89 | 1,93 | 1,89 | 1,91 | -0,31% | - |
| 27.05.2026 | 1,89 | 1,92 | 1,88 | 1,92 | 0,63% | - |
| 26.05.2026 | 1,90 | 1,91 | 1,89 | 1,91 | -0,16% | - |
| 25.05.2026 | 1,93 | 1,93 | 1,89 | 1,91 | 1,70% | - |
| 22.05.2026 | 1,93 | 1,94 | 1,88 | 1,88 | -2,24% | 51,00 |
| 21.05.2026 | 1,98 | 1,98 | 1,88 | 1,92 | -0,52% | - |
| 20.05.2026 | 1,94 | 1,95 | 1,93 | 1,93 | -0,82% | - |
| 19.05.2026 | 1,93 | 1,95 | 1,92 | 1,95 | 0,72% | 1.800,00 |
| 18.05.2026 | 1,90 | 1,94 | 1,89 | 1,93 | 1,15% | - |
| 15.05.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 0,21% | - |
| 14.05.2026 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | - |
| 13.05.2026 | 1,90 | 1,91 | 1,87 | 1,90 | 0,00% | - |
| 12.05.2026 | 1,87 | 1,92 | 1,87 | 1,90 | 0,53% | - |
| 11.05.2026 | 1,87 | 1,89 | 1,85 | 1,89 | -2,53% | - |
| 08.05.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 0,83% | - |
| 07.05.2026 | 1,97 | 1,97 | 1,92 | 1,92 | -2,19% | - |
| 06.05.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 1,08% | - |
| 05.05.2026 | 1,93 | 1,95 | 1,92 | 1,94 | 1,09% | - |
| 04.05.2026 | 1,96 | 1,96 | 1,91 | 1,92 | -1,49% | - |
| 30.04.2026 | 1,91 | 1,96 | 1,89 | 1,95 | 1,88% | 10,00 |
| 29.04.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -0,57% | - |
| 28.04.2026 | 1,93 | 1,95 | 1,92 | 1,93 | -0,21% | - |
| 27.04.2026 | 1,93 | 1,94 | 1,91 | 1,93 | -0,31% | 17,00 |
| 24.04.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -0,77% | 10,00 |
| 23.04.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -0,81% | - |
| 22.04.2026 | 1,94 | 1,99 | 1,94 | 1,97 | 0,46% | - |
| 21.04.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -1,06% | - |
| 20.04.2026 | 1,95 | 1,98 | 1,94 | 1,98 | 0,76% | - |
| 17.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,46% | - |
| 16.04.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -1,56% | - |
| 15.04.2026 | 1,99 | 2,01 | 1,97 | 1,99 | -0,58% | - |
| 14.04.2026 | 2,05 | 2,06 | 1,99 | 2,00 | -2,73% | 3,00 |
| 13.04.2026 | 2,02 | 2,05 | 2,02 | 2,05 | 0,37% | - |
| 10.04.2026 | 2,04 | 2,07 | 2,03 | 2,05 | 0,74% | - |
| 09.04.2026 | 2,01 | 2,05 | 2,01 | 2,03 | -2,64% | - |
| 08.04.2026 | 2,08 | 2,09 | 2,07 | 2,09 | 4,83% | - |
| 07.04.2026 | 1,97 | 2,00 | 1,96 | 1,99 | 1,02% | - |
| 02.04.2026 | 1,95 | 1,98 | 1,90 | 1,97 | 1,34% | - |
| 01.04.2026 | 1,95 | 1,96 | 1,93 | 1,94 | 0,00% | - |
| 31.03.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 2,21% | - |
| 30.03.2026 | 1,84 | 1,92 | 1,84 | 1,90 | 3,09% | - |
| 27.03.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -1,44% | - |
| 26.03.2026 | 1,86 | 1,89 | 1,86 | 1,87 | -0,32% | - |
| 25.03.2026 | 1,89 | 1,89 | 1,84 | 1,88 | 0,16% | - |
| 24.03.2026 | 1,82 | 1,88 | 1,82 | 1,87 | 1,24% | - |
| 23.03.2026 | 1,71 | 1,86 | 1,70 | 1,85 | 6,75% | - |
| 20.03.2026 | 1,85 | 1,86 | 1,72 | 1,73 | -6,07% | - |
| 19.03.2026 | 1,92 | 1,95 | 1,81 | 1,85 | -3,85% | - |
| 18.03.2026 | 1,99 | 1,99 | 1,92 | 1,92 | -2,98% | - |
| 17.03.2026 | 1,98 | 2,00 | 1,96 | 1,98 | -0,10% | 4,00 |
| 16.03.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 0,71% | 1,00 |
| 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% | - |