1,874€
-0,11%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,86 | 1,89 | 1,86 | 1,88 | -0,32% | 1.109,00 |
| 04.06.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 0,21% | 2.572,00 |
| 03.06.2026 | 1,86 | 1,88 | 1,84 | 1,88 | 1,84% | 2.336,00 |
| 02.06.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -1,39% | 9.958,00 |
| 01.06.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -1,16% | 23.093,00 |
| 29.05.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -1,56% | 4.571,00 |
| 28.05.2026 | 1,91 | 1,93 | 1,91 | 1,92 | -0,21% | 13.721,00 |
| 27.05.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 1,48% | 8.575,00 |
| 26.05.2026 | 1,91 | 1,92 | 1,90 | 1,90 | -1,15% | 16.579,00 |
| 25.05.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 1,59% | 6.302,00 |
| 22.05.2026 | 1,95 | 1,95 | 1,87 | 1,89 | -0,63% | 6.697,00 |
| 21.05.2026 | 2,00 | 2,02 | 1,89 | 1,90 | -4,13% | 30.469,00 |
| 20.05.2026 | 1,94 | 1,98 | 1,93 | 1,98 | 1,85% | 6.785,00 |
| 19.05.2026 | 1,94 | 1,95 | 1,92 | 1,95 | 0,41% | 5.290,00 |
| 18.05.2026 | 1,91 | 1,94 | 1,89 | 1,94 | 0,94% | 14.064,00 |
| 15.05.2026 | 1,88 | 1,93 | 1,87 | 1,92 | 0,73% | 8.095,00 |
| 14.05.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -0,10% | 343,00 |
| 13.05.2026 | 1,91 | 1,91 | 1,89 | 1,91 | 0,32% | 12.122,00 |
| 12.05.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 1,28% | 9.410,00 |
| 11.05.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -2,59% | 19.543,00 |
| 08.05.2026 | 1,93 | 1,94 | 1,92 | 1,93 | 0,00% | 9.340,00 |
| 07.05.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -1,13% | 5.800,00 |
| 06.05.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 0,83% | 1.379,00 |
| 05.05.2026 | 1,94 | 1,95 | 1,92 | 1,94 | 0,21% | 15.935,00 |
| 04.05.2026 | 1,96 | 1,96 | 1,91 | 1,93 | -1,43% | 4.753,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,90 | 1,96 | 1,66% | 632,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 0,63% | 203,00 |
| 28.04.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -0,21% | 708,00 |
| 27.04.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,23% | 14.466,00 |
| 24.04.2026 | 1,93 | 1,95 | 1,92 | 1,94 | 0,10% | 1.570,00 |
| 23.04.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -1,62% | 579,00 |
| 22.04.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 1,65% | 35,00 |
| 21.04.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -0,31% | 1.485,00 |
| 20.04.2026 | 1,96 | 1,98 | 1,94 | 1,95 | -1,81% | 1.251,00 |
| 17.04.2026 | 1,97 | 1,98 | 1,95 | 1,98 | 1,02% | 3.694,00 |
| 16.04.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -1,31% | 973,00 |
| 15.04.2026 | 2,00 | 2,00 | 1,98 | 1,99 | 0,20% | 2.919,00 |
| 14.04.2026 | 2,06 | 2,06 | 1,99 | 1,99 | -3,59% | 15.012,00 |
| 13.04.2026 | 2,03 | 2,06 | 2,02 | 2,06 | 0,24% | 3.125,00 |
| 10.04.2026 | 2,04 | 2,07 | 2,03 | 2,06 | 1,73% | 31.387,00 |
| 09.04.2026 | 2,02 | 2,05 | 2,01 | 2,02 | -0,49% | 3.778,00 |
| 08.04.2026 | 2,13 | 2,13 | 1,98 | 2,03 | 1,50% | 4.748,00 |
| 07.04.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 1,11% | 3.869,00 |
| 02.04.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 1,33% | 8.140,00 |
| 01.04.2026 | 1,94 | 1,97 | 1,94 | 1,95 | 1,46% | 9.387,00 |
| 31.03.2026 | 1,93 | 1,94 | 1,92 | 1,92 | 0,31% | 27.613,00 |
| 30.03.2026 | 1,85 | 1,92 | 1,84 | 1,92 | 3,56% | 5.431,00 |
| 27.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 1.093,00 |
| 26.03.2026 | 1,87 | 1,89 | 1,86 | 1,86 | -1,38% | 8.073,00 |
| 25.03.2026 | 1,89 | 1,89 | 1,87 | 1,89 | 1,29% | 7.463,00 |
| 24.03.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,54% | 1.349,00 |
| 23.03.2026 | 1,72 | 1,85 | 1,70 | 1,85 | 7,92% | 29.542,00 |
| 20.03.2026 | 1,82 | 1,89 | 1,72 | 1,72 | -6,83% | 14.010,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,82 | 1,84 | -4,95% | 16.721,00 |
| 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 |