253,300€
1,08%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 250,00 | 253,60 | 249,00 | 253,10 | 1,00% | 233,00 |
| 13.09.2024 | 249,20 | 250,70 | 248,30 | 250,60 | 0,60% | 108,00 |
| 12.09.2024 | 247,00 | 249,80 | 245,90 | 249,10 | 1,14% | 180,00 |
| 11.09.2024 | 246,10 | 247,10 | 241,70 | 246,30 | -0,20% | 180,00 |
| 10.09.2024 | 246,10 | 246,90 | 241,60 | 246,80 | -0,08% | 272,00 |
| 09.09.2024 | 221,00 | 247,40 | 220,80 | 247,00 | 12,32% | 630,00 |
| 06.09.2024 | 217,70 | 222,50 | 217,70 | 219,90 | 0,78% | 213,00 |
| 05.09.2024 | 215,30 | 220,00 | 215,30 | 218,20 | 1,21% | 38,00 |
| 04.09.2024 | 212,70 | 216,00 | 211,40 | 215,60 | 0,65% | 90,00 |
| 03.09.2024 | 218,60 | 218,60 | 213,70 | 214,20 | -1,97% | 68,00 |
| 02.09.2024 | 220,30 | 220,50 | 217,00 | 218,50 | -0,95% | 67,00 |
| 30.08.2024 | 218,40 | 220,60 | 218,40 | 220,60 | 1,15% | 34,00 |
| 29.08.2024 | 217,50 | 219,80 | 217,30 | 218,10 | 0,23% | 180,00 |
| 28.08.2024 | 216,50 | 218,00 | 216,10 | 217,60 | 0,60% | 2,00 |
| 27.08.2024 | 219,10 | 219,50 | 215,80 | 216,30 | -1,14% | 3,00 |
| 26.08.2024 | 217,70 | 219,50 | 217,30 | 218,80 | 0,37% | 66,00 |
| 23.08.2024 | 218,70 | 219,40 | 217,20 | 218,00 | 0,09% | 74,00 |
| 22.08.2024 | 214,70 | 219,80 | 214,50 | 217,80 | 1,30% | 151,00 |
| 21.08.2024 | 214,40 | 215,40 | 213,70 | 215,00 | 0,47% | - |
| 20.08.2024 | 216,10 | 217,60 | 213,60 | 214,00 | -0,93% | 205,00 |
| 19.08.2024 | 215,00 | 216,70 | 214,40 | 216,00 | 0,47% | 34,00 |
| 16.08.2024 | 214,30 | 216,20 | 213,60 | 215,00 | 0,47% | 3,00 |
| 15.08.2024 | 213,70 | 214,80 | 211,40 | 214,00 | 0,38% | 1,00 |
| 14.08.2024 | 211,20 | 213,20 | 211,10 | 213,20 | 1,09% | 11,00 |
| 13.08.2024 | 210,70 | 211,60 | 208,20 | 210,90 | 0,52% | 40,00 |
| 12.08.2024 | 209,50 | 210,80 | 208,50 | 209,80 | 0,29% | - |
| 09.08.2024 | 206,90 | 210,60 | 206,70 | 209,20 | 1,06% | 10,00 |
| 08.08.2024 | 205,70 | 207,40 | 203,00 | 207,00 | 1,07% | 7,00 |
| 07.08.2024 | 203,70 | 208,00 | 202,50 | 204,80 | 1,39% | 202,00 |
| 06.08.2024 | 202,50 | 205,30 | 199,75 | 202,00 | 0,70% | 119,00 |
| 05.08.2024 | 205,40 | 206,90 | 194,40 | 200,60 | -5,24% | 204,00 |
| 02.08.2024 | 216,60 | 216,80 | 210,60 | 211,70 | -2,89% | 89,00 |
| 01.08.2024 | 219,10 | 220,00 | 217,20 | 218,00 | -0,18% | 9,00 |
| 31.07.2024 | 221,60 | 222,50 | 218,20 | 218,40 | -0,59% | 24,00 |
| 30.07.2024 | 219,10 | 220,90 | 218,60 | 219,70 | 0,23% | 177,00 |
| 29.07.2024 | 219,10 | 221,80 | 218,00 | 219,20 | 0,27% | 93,00 |
| 26.07.2024 | 216,10 | 218,80 | 215,80 | 218,60 | 1,25% | 16,00 |
| 25.07.2024 | 216,00 | 217,40 | 211,90 | 215,90 | -0,28% | 52,00 |
| 24.07.2024 | 213,30 | 219,20 | 212,50 | 216,50 | 1,26% | 171,00 |
| 23.07.2024 | 211,90 | 214,90 | 211,30 | 213,80 | 0,75% | 212,00 |
| 22.07.2024 | 210,10 | 213,10 | 209,70 | 212,20 | 1,34% | 58,00 |
| 19.07.2024 | 213,50 | 213,60 | 208,30 | 209,40 | -1,60% | 50,00 |
| 18.07.2024 | 209,50 | 214,20 | 208,90 | 212,80 | 1,92% | 177,00 |
| 17.07.2024 | 209,10 | 210,30 | 207,70 | 208,80 | -0,67% | 51,00 |
| 16.07.2024 | 209,50 | 211,50 | 208,90 | 210,20 | 0,29% | 229,00 |
| 15.07.2024 | 213,60 | 214,00 | 209,40 | 209,60 | -1,92% | 56,00 |
| 12.07.2024 | 215,60 | 216,00 | 213,10 | 213,70 | -0,65% | 208,00 |
| 11.07.2024 | 214,80 | 216,10 | 211,50 | 215,10 | 0,09% | 35,00 |
| 10.07.2024 | 212,90 | 215,00 | 211,00 | 214,90 | 0,89% | 33,00 |
| 09.07.2024 | 215,10 | 215,30 | 212,10 | 213,00 | -0,88% | 61,00 |
| 08.07.2024 | 219,40 | 220,60 | 214,70 | 214,90 | -2,50% | 19,00 |
| 05.07.2024 | 220,70 | 223,10 | 219,20 | 220,40 | 0,00% | 80,00 |
| 04.07.2024 | 219,10 | 221,50 | 218,90 | 220,40 | 0,55% | 142,00 |
| 03.07.2024 | 218,60 | 219,20 | 216,90 | 219,20 | 0,50% | - |
| 02.07.2024 | 214,20 | 219,20 | 213,20 | 218,10 | 1,68% | 21,00 |
| 01.07.2024 | 216,70 | 217,30 | 213,80 | 214,50 | 0,52% | 103,00 |
| 28.06.2024 | 214,70 | 215,80 | 212,60 | 213,40 | -0,37% | 50,00 |
| 27.06.2024 | 213,80 | 214,80 | 212,40 | 214,20 | 0,19% | 99,00 |
| 26.06.2024 | 215,90 | 216,10 | 212,60 | 213,80 | -0,51% | 114,00 |
| 25.06.2024 | 218,60 | 218,60 | 214,10 | 214,90 | -1,47% | 87,00 |
| 24.06.2024 | 214,90 | 219,00 | 214,80 | 218,10 | 1,54% | 87,00 |
| 21.06.2024 | 214,90 | 216,20 | 213,50 | 214,80 | 0,00% | 31,00 |
| 20.06.2024 | 212,10 | 215,20 | 211,70 | 214,80 | 1,56% | 31,00 |
| 19.06.2024 | 213,40 | 214,00 | 211,20 | 211,50 | -0,94% | 65,00 |
| 18.06.2024 | 214,50 | 214,90 | 210,90 | 213,50 | -0,28% | 20,00 |
| 17.06.2024 | 216,50 | 217,30 | 212,60 | 214,10 | -0,60% | 72,00 |
| 14.06.2024 | 220,30 | 220,50 | 214,00 | 215,40 | -2,09% | 20,00 |
| 13.06.2024 | 223,70 | 224,60 | 219,00 | 220,00 | -1,87% | 36,00 |
| 12.06.2024 | 218,00 | 224,70 | 217,20 | 224,20 | 3,18% | 24,00 |
| 11.06.2024 | 218,40 | 218,90 | 216,20 | 217,30 | -0,50% | 59,00 |
| 10.06.2024 | 216,70 | 218,50 | 214,80 | 218,40 | 0,37% | 105,00 |
| 07.06.2024 | 220,70 | 221,10 | 217,50 | 217,60 | -1,54% | 59,00 |
| 06.06.2024 | 224,70 | 225,30 | 220,40 | 221,00 | -1,65% | 17,00 |
| 05.06.2024 | 224,20 | 225,20 | 222,00 | 224,70 | 0,54% | 26,00 |
| 04.06.2024 | 221,10 | 223,80 | 220,30 | 223,50 | 1,04% | - |
| 03.06.2024 | 224,10 | 224,70 | 219,80 | 221,20 | -0,98% | 93,00 |
| 31.05.2024 | 220,50 | 223,60 | 220,30 | 223,40 | 1,27% | 71,00 |
| 30.05.2024 | 216,30 | 221,20 | 216,10 | 220,60 | 1,57% | 81,00 |
| 29.05.2024 | 220,70 | 221,10 | 216,70 | 217,20 | -1,85% | 55,00 |
| 28.05.2024 | 222,90 | 223,90 | 220,50 | 221,30 | -0,67% | 31,00 |
| 27.05.2024 | 221,80 | 224,40 | 221,80 | 222,80 | 0,36% | 115,00 |
| 24.05.2024 | 219,80 | 222,40 | 217,70 | 222,00 | 1,05% | 6,00 |
| 23.05.2024 | 224,20 | 224,40 | 219,20 | 219,70 | -1,70% | 30,00 |
| 22.05.2024 | 223,00 | 223,70 | 220,90 | 223,50 | 0,18% | 92,00 |
| 21.05.2024 | 224,60 | 225,20 | 222,50 | 223,10 | -0,80% | 49,00 |
| 20.05.2024 | 224,50 | 226,40 | 223,30 | 224,90 | -1,10% | 15,00 |
| 17.05.2024 | 227,20 | 228,70 | 226,20 | 227,40 | 0,09% | 16,00 |
| 16.05.2024 | 230,50 | 231,70 | 227,10 | 227,20 | -1,43% | 40,00 |
| 15.05.2024 | 228,60 | 230,60 | 226,80 | 230,50 | 0,92% | 95,00 |
| 14.05.2024 | 225,20 | 228,50 | 224,90 | 228,40 | 1,47% | 88,00 |
| 13.05.2024 | 223,30 | 225,20 | 223,10 | 225,10 | 0,94% | 174,00 |
| 10.05.2024 | 221,00 | 223,40 | 219,70 | 223,00 | 1,00% | 22,00 |
| 09.05.2024 | 221,20 | 222,10 | 220,20 | 220,80 | -0,41% | 3,00 |
| 08.05.2024 | 225,00 | 226,70 | 220,50 | 221,70 | -1,51% | 43,00 |
| 07.05.2024 | 223,40 | 227,40 | 223,40 | 225,10 | 0,58% | 52,00 |
| 06.05.2024 | 222,40 | 224,20 | 222,20 | 223,80 | 0,63% | 6,00 |
| 03.05.2024 | 221,50 | 224,70 | 221,30 | 222,40 | 0,54% | 42,00 |
| 02.05.2024 | 219,90 | 222,60 | 219,30 | 221,20 | 0,64% | 99,00 |
| 30.04.2024 | 221,70 | 223,50 | 219,80 | 219,80 | -0,90% | 20,00 |
| 29.04.2024 | 220,50 | 222,90 | 220,10 | 221,80 | 1,05% | 111,00 |