1,920€
-2,83%
Echtzeit-Aktienkurs SONAE-SGPS, S.A. NA. EO 1
Bid:
Ask:
Aktienkurse zur SONAE-SGPS, S.A. NA. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,99 | 1,99 | 1,94 | 1,94 | -1,82% | 8.409,00 |
| 17.03.2026 | 1,97 | 2,00 | 1,96 | 1,98 | -0,40% | 2.495,00 |
| 16.03.2026 | 1,99 | 1,99 | 1,97 | 1,98 | 1,33% | 11.348,00 |
| 13.03.2026 | 1,96 | 1,97 | 1,93 | 1,96 | -0,41% | 27.021,00 |
| 12.03.2026 | 1,93 | 1,97 | 1,92 | 1,97 | 1,55% | 10.414,00 |
| 11.03.2026 | 1,89 | 1,94 | 1,89 | 1,94 | 0,52% | 25.533,00 |
| 10.03.2026 | 1,93 | 1,93 | 1,90 | 1,93 | 2,23% | 834,00 |
| 09.03.2026 | 1,85 | 1,90 | 1,85 | 1,88 | -1,46% | 2.580,00 |
| 06.03.2026 | 1,93 | 1,93 | 1,84 | 1,91 | 0,21% | 9.535,00 |
| 05.03.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -1,55% | 10.106,00 |
| 04.03.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 1,15% | 9.504,00 |
| 03.03.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -3,23% | 39.806,00 |
| 02.03.2026 | 1,98 | 1,99 | 1,87 | 1,98 | -1,74% | 20.647,00 |
| 27.02.2026 | 2,07 | 2,07 | 1,98 | 2,02 | -2,66% | 38.212,00 |
| 26.02.2026 | 2,00 | 2,07 | 1,99 | 2,07 | 2,99% | 11.444,00 |
| 25.02.2026 | 2,00 | 2,02 | 1,99 | 2,01 | -0,25% | 13.658,00 |
| 24.02.2026 | 2,01 | 2,02 | 1,98 | 2,02 | 1,15% | 16.604,00 |
| 23.02.2026 | 1,93 | 2,05 | 1,93 | 1,99 | 1,94% | 13.628,00 |
| 20.02.2026 | 1,95 | 1,96 | 1,92 | 1,95 | 1,14% | 6.986,00 |
| 19.02.2026 | 1,97 | 1,98 | 1,93 | 1,93 | -2,03% | 36.036,00 |
| 18.02.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 2,18% | 7.199,00 |
| 17.02.2026 | 1,92 | 1,94 | 1,91 | 1,93 | -1,03% | 14.155,00 |
| 16.02.2026 | 1,92 | 1,95 | 1,92 | 1,95 | 2,20% | 14.239,00 |
| 13.02.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,55% | 7.470,00 |
| 12.02.2026 | 1,90 | 1,94 | 1,87 | 1,94 | 2,32% | 63.664,00 |
| 11.02.2026 | 1,87 | 1,89 | 1,87 | 1,89 | 0,85% | 6.616,00 |
| 10.02.2026 | 1,88 | 1,88 | 1,86 | 1,88 | -0,11% | 5.215,00 |
| 09.02.2026 | 1,86 | 1,88 | 1,84 | 1,88 | 1,51% | 20.638,00 |
| 06.02.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 0,33% | 3.635,00 |
| 05.02.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 1,76% | 11.127,00 |
| 04.02.2026 | 1,82 | 1,85 | 1,81 | 1,81 | 0,00% | 22.415,00 |
| 03.02.2026 | 1,82 | 1,82 | 1,80 | 1,81 | 0,22% | 23.582,00 |
| 02.02.2026 | 1,74 | 1,81 | 1,71 | 1,81 | 2,38% | 14.538,00 |
| 30.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 13.769,00 |
| 29.01.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 0,80% | 1.908,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -0,45% | 45,00 |
| 27.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | 300,00 |
| 26.01.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | 22.020,00 |
| 23.01.2026 | 1,76 | 1,76 | 1,74 | 1,76 | 0,34% | 3.061,00 |
| 22.01.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 1,62% | 5.939,00 |
| 21.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,46% | 8.357,00 |
| 20.01.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -1,81% | 104,00 |
| 19.01.2026 | 1,73 | 1,77 | 1,67 | 1,77 | 2,44% | 1.763,00 |
| 16.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,46% | 10.053,00 |
| 15.01.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 4,59% | 16.142,00 |
| 14.01.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,12% | 18.488,00 |
| 13.01.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 0,12% | 3.660,00 |
| 12.01.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,48% | 1.009,00 |
| 09.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,66% | 2.658,00 |
| 08.01.2026 | 1,68 | 1,69 | 1,66 | 1,69 | 0,36% | 3.256,00 |
| 07.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 1,08% | 1.221,00 |
| 06.01.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 2,46% | 93,00 |
| 05.01.2026 | 1,70 | 1,70 | 1,61 | 1,62 | -4,13% | 286,00 |
| 02.01.2026 | 1,56 | 1,69 | 1,56 | 1,69 | 3,80% | 4.585,00 |
| 30.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,00% | 2.138,00 |
| 29.12.2025 | 1,66 | 1,66 | 1,58 | 1,60 | 0,13% | 10.801,00 |
| 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 |