1,305€
2,19%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |