1,260€
0,64%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,89% | 2.833,00 |
| 22.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 8,35% | 15.699,00 |
| 21.05.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,34% | 3.277,00 |
| 20.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 7.160,00 |
| 19.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,29% | 4.317,00 |
| 16.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 499,00 |
| 15.05.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 14.05.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -3,85% | - |
| 13.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,18% | 2.878,00 |
| 12.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,44% | 369,00 |
| 09.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,09% | - |
| 08.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,56% | 22.240,00 |
| 07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,76% | 4.700,00 |
| 06.05.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -1,14% | - |
| 05.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,62% | 14.909,00 |
| 02.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,62% | - |
| 30.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 3,31% | 10.500,00 |
| 29.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | 1.600,00 |
| 28.04.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -0,64% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | 4.545,00 |
| 24.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,55% | 200,00 |
| 23.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | 2.925,00 |
| 22.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,74% | 13.625,00 |
| 17.04.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,88% | - |
| 16.04.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 0,79% | - |
| 15.04.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,78% | - |
| 14.04.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -1,06% | - |
| 11.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,37% | 100,00 |
| 10.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,19% | 4.857,00 |
| 09.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 12.114,00 |
| 08.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,79% | 300,00 |
| 07.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,69% | 4.892,00 |
| 04.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,98% | 2.367,00 |
| 03.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,19% | 4.699,00 |
| 02.04.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,56% | - |
| 01.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | 3.481,00 |
| 31.03.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,56% | - |
| 28.03.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,51% | - |
| 27.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 2,12% | - |
| 26.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,38% | 3.500,00 |
| 25.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | 28.835,00 |
| 24.03.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -0,58% | 1.027,00 |
| 21.03.2025 | 1,03 | 1,06 | 1,02 | 1,03 | -0,97% | - |
| 20.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,37% | 450,00 |
| 19.03.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,78% | - |
| 18.03.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,99% | - |
| 17.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,30% | 500,00 |
| 14.03.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,10% | - |
| 13.03.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -0,20% | - |
| 12.03.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -1,74% | - |
| 11.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 2.000,00 |
| 10.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,20% | 2.000,00 |
| 07.03.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 3,91% | - |
| 06.03.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -1,85% | - |
| 05.03.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -2,72% | 3.124,00 |
| 04.03.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 0,98% | - |
| 03.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,19% | 2.200,00 |
| 28.02.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 2,86% | 2.000,00 |
| 27.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,82% | 175,00 |
| 26.02.2025 | 0,98 | 0,98 | 0,96 | 0,96 | -1,48% | - |
| 25.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,72% | 350,00 |
| 24.02.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 2,48% | 3.096,00 |
| 21.02.2025 | 0,94 | 0,96 | 0,94 | 0,95 | 0,80% | - |
| 20.02.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,37% | - |
| 19.02.2025 | 0,94 | 0,94 | 0,93 | 0,94 | -0,48% | - |
| 18.02.2025 | 0,94 | 0,94 | 0,93 | 0,94 | -0,53% | - |
| 17.02.2025 | 0,94 | 0,95 | 0,94 | 0,95 | 0,64% | 10.704,00 |
| 14.02.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,43% | - |
| 13.02.2025 | 0,94 | 0,94 | 0,93 | 0,94 | 0,11% | - |
| 12.02.2025 | 0,93 | 0,94 | 0,93 | 0,93 | 0,11% | - |
| 11.02.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -0,32% | - |
| 10.02.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,41% | 352,00 |
| 07.02.2025 | 0,92 | 0,93 | 0,92 | 0,92 | 0,44% | - |