1,593€
-0,31%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 1,60 | 1,66 | 1,60 | 1,60 | 0,19% | 57,00 |
| 23.12.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | 3.535,00 |
| 22.12.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,75% | 1.625,00 |
| 19.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,00% | 1.281,00 |
| 18.12.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,75% | 5.909,00 |
| 17.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,74% | 1.425,00 |
| 16.12.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | 13.128,00 |
| 15.12.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | 9.296,00 |
| 12.12.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,12% | 20.807,00 |
| 11.12.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 2,01% | 12.290,00 |
| 10.12.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,38% | 21.835,00 |
| 09.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,92% | 45,00 |
| 08.12.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -0,13% | 1.985,00 |
| 05.12.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 1,03% | 245,00 |
| 04.12.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,77% | 28.430,00 |
| 03.12.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 1,17% | 4.095,00 |
| 02.12.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,13% | 5.095,00 |
| 01.12.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 3,64% | 3.214,00 |
| 28.11.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -0,27% | 345,00 |
| 27.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,54% | 831,00 |
| 26.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | 9,00 |
| 25.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 1,00 |
| 24.11.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,14% | 8,00 |
| 21.11.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 0,68% | 91,00 |
| 20.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,53% | 2,00 |
| 19.11.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,84% | 176,00 |
| 18.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,98% | 2,00 |
| 17.11.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,28% | 298,00 |
| 14.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -3,39% | 8.066,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,48 | 1,48 | 3,94% | 606,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,11% | 25,00 |
| 11.11.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -1,10% | 683,00 |
| 10.11.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,11% | 26.792,00 |
| 07.11.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,13% | - |
| 06.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,14% | 26.473,00 |
| 05.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,30% | 2.200,00 |
| 04.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,70% | 5.244,00 |
| 03.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 17.239,00 |
| 31.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,53% | 491,00 |
| 30.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,98% | 1.000,00 |
| 29.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 10.105,00 |
| 28.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | 4.015,00 |
| 27.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,97% | 9.636,00 |
| 24.10.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 0,42% | 16.200,00 |
| 23.10.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 1,85% | 2.546,00 |
| 22.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | 3.002,00 |
| 21.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | 4.000,00 |
| 20.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,62% | 40,00 |
| 17.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | 73,00 |
| 16.10.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,15% | 3.003,00 |
| 15.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | 5.732,00 |
| 14.10.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 0,58% | - |
| 13.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 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 |