1,379€
0,07%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -0,58% | 1.076,00 |
| 09.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,54% | 66,00 |
| 08.10.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 07.10.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,80% | - |
| 06.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,44% | 1.030,00 |
| 03.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,93% | 2,00 |
| 02.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | 290,00 |
| 01.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | - |
| 30.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,60% | - |
| 29.09.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 1,06% | 9.534,00 |
| 26.09.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,53% | - |
| 25.09.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,30% | - |
| 24.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -0,23% | - |
| 23.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 22.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,15% | - |
| 19.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | 600,00 |
| 18.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | 21.336,00 |
| 17.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,23% | - |
| 16.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 11.046,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,46% | 1.826,00 |
| 12.09.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,15% | - |
| 11.09.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,93% | - |
| 10.09.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,23% | - |
| 09.09.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,31% | - |
| 08.09.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 05.09.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 1,01% | - |
| 04.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,86% | 3.900,00 |
| 03.09.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 02.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,70% | 3.009,00 |
| 01.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,09% | 1.860,00 |
| 29.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 11.802,00 |
| 28.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,23% | 10,00 |
| 27.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,92% | 5.340,00 |
| 26.08.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,91% | - |
| 25.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | 2.000,00 |
| 22.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,57% | - |
| 21.08.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,45% | - |
| 20.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 28.876,00 |
| 19.08.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 2,08% | - |
| 18.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,54% | 1.207,00 |
| 15.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,61% | - |
| 14.08.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,46% | - |
| 13.08.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,95% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | 8.769,00 |
| 11.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,46% | 5.633,00 |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,15% | 2,00 |
| 07.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | 8.278,00 |
| 06.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,10% | 11.900,00 |
| 05.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | 6.597,00 |
| 04.08.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,63% | - |
| 01.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | 16,00 |
| 31.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,63% | 30.375,00 |
| 30.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 2.000,00 |
| 29.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,45% | 44.000,00 |
| 28.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | 981,00 |
| 25.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 3.361,00 |
| 24.07.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,34% | - |
| 23.07.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 22.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | 9,00 |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,86% | 281,00 |
| 18.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,26% | 8.342,00 |
| 17.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,95% | 1.765,00 |
| 16.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,48% | 5.034,00 |
| 15.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | 9.006,00 |
| 14.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | 7,00 |
| 11.07.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,47% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 16,00 |
| 09.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1.101,00 |
| 08.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,41% | 5.780,00 |
| 07.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | 737,00 |
| 04.07.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,08% | - |
| 03.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,67% | - |
| 02.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | 2.468,00 |
| 01.07.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 4,17% | 15.430,00 |
| 30.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,74% | 4.200,00 |
| 27.06.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,58% | - |
| 26.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 2,00 |
| 25.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 7.684,00 |
| 24.06.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,69% | 11.213,00 |
| 23.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,46% | 3.445,00 |
| 20.06.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,09% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,52% | - |
| 18.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | 11.669,00 |
| 17.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | 2.007,00 |
| 16.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 13.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,91% | 2,00 |
| 12.06.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 0,59% | - |
| 11.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | 1.389,00 |
| 10.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,16% | 4.200,00 |
| 09.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,65% | 326,00 |
| 06.06.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,13% | - |
| 05.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,15% | 202,00 |
| 04.06.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 03.06.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,89% | - |
| 02.06.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 1,47% | - |
| 30.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,66% | - |
| 29.05.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -2,17% | - |
| 28.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,64% | - |
| 27.05.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,64% | - |
| 26.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 0,80% | 1.001,00 |