2,043€
-1,80%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,92% | 2.044,00 |
| 30.07.2026 | 2,03 | 2,09 | 2,02 | 2,08 | 1,46% | 10.512,00 |
| 29.07.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 0,99% | 3.363,00 |
| 28.07.2026 | 2,02 | 2,04 | 2,02 | 2,03 | -0,25% | 4.464,00 |
| 27.07.2026 | 2,07 | 2,07 | 2,00 | 2,04 | -0,73% | 17.282,00 |
| 24.07.2026 | 2,05 | 2,06 | 2,03 | 2,05 | -0,49% | 399,00 |
| 23.07.2026 | 2,05 | 2,08 | 2,03 | 2,06 | 0,24% | 8.766,00 |
| 22.07.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,00% | 800,00 |
| 21.07.2026 | 2,07 | 2,07 | 2,04 | 2,06 | 0,00% | 1.802,00 |
| 20.07.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -1,44% | 693,00 |
| 17.07.2026 | 2,05 | 2,10 | 2,05 | 2,09 | 0,48% | 2.751,00 |
| 16.07.2026 | 2,10 | 2,10 | 2,06 | 2,08 | -0,48% | 3.937,00 |
| 15.07.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -1,65% | 557,00 |
| 14.07.2026 | 2,12 | 2,13 | 2,10 | 2,12 | -0,24% | 414,00 |
| 13.07.2026 | 2,10 | 2,13 | 2,10 | 2,13 | -0,47% | 2.611,00 |
| 10.07.2026 | 2,14 | 2,15 | 2,10 | 2,14 | -0,23% | 1.136,00 |
| 09.07.2026 | 2,11 | 2,15 | 2,11 | 2,14 | 2,15% | 4.722,00 |
| 08.07.2026 | 2,11 | 2,11 | 2,08 | 2,10 | -1,41% | 1.255,00 |
| 07.07.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 1,43% | 10.679,00 |
| 06.07.2026 | 2,11 | 2,13 | 2,08 | 2,10 | -0,71% | 1.268,00 |
| 03.07.2026 | 2,10 | 2,13 | 2,05 | 2,11 | 1,44% | 7.918,00 |
| 02.07.2026 | 2,01 | 2,09 | 2,01 | 2,08 | 2,72% | 1.679,00 |
| 01.07.2026 | 2,02 | 2,03 | 1,99 | 2,03 | 0,00% | 2.141,00 |
| 30.06.2026 | 2,06 | 2,06 | 2,00 | 2,03 | -2,88% | 3.307,00 |
| 29.06.2026 | 2,06 | 2,09 | 2,05 | 2,09 | 1,46% | 16.935,00 |
| 26.06.2026 | 2,05 | 2,07 | 2,04 | 2,06 | -0,48% | 14.792,00 |
| 25.06.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 2,74% | 5.183,00 |
| 24.06.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -0,99% | 1.500,00 |
| 23.06.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 2,42% | 4.674,00 |
| 22.06.2026 | 1,97 | 2,00 | 1,96 | 1,98 | 0,51% | 1.609,00 |
| 19.06.2026 | 1,97 | 1,98 | 1,95 | 1,97 | 1,02% | 2.216,00 |
| 18.06.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -1,51% | 1.027,00 |
| 17.06.2026 | 1,98 | 1,98 | 1,96 | 1,98 | 0,10% | 414,00 |
| 16.06.2026 | 1,98 | 1,98 | 1,94 | 1,98 | -0,20% | 6.504,00 |
| 15.06.2026 | 2,02 | 2,07 | 1,95 | 1,98 | 0,51% | 6.361,00 |
| 12.06.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,30% | 8.795,00 |
| 11.06.2026 | 1,93 | 2,01 | 1,93 | 2,00 | 3,52% | 12.663,00 |
| 10.06.2026 | 1,91 | 1,93 | 1,90 | 1,93 | 1,26% | 27.133,00 |
| 09.06.2026 | 1,90 | 1,91 | 1,88 | 1,91 | 0,63% | 1.995,00 |
| 08.06.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 1,07% | 2.599,00 |
| 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 |