240,900€
-0,21%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 240,10 | 240,90 | 235,20 | 240,70 | -0,58% | 122,00 |
| 16.10.2025 | 243,40 | 244,10 | 240,90 | 242,10 | -0,37% | 23,00 |
| 15.10.2025 | 242,00 | 243,20 | 240,30 | 243,00 | 0,96% | 84,00 |
| 14.10.2025 | 241,50 | 241,90 | 238,70 | 240,70 | -0,82% | 31,00 |
| 13.10.2025 | 242,90 | 246,50 | 241,40 | 242,70 | 0,87% | 75,00 |
| 10.10.2025 | 245,90 | 246,10 | 240,50 | 240,60 | -2,04% | 97,00 |
| 09.10.2025 | 246,20 | 246,50 | 244,30 | 245,60 | -0,12% | 56,00 |
| 08.10.2025 | 246,60 | 247,40 | 244,30 | 245,90 | 0,16% | 804,00 |
| 07.10.2025 | 251,70 | 251,90 | 245,30 | 245,50 | -2,62% | 206,00 |
| 06.10.2025 | 250,60 | 252,50 | 248,20 | 252,10 | 0,72% | 65,00 |
| 03.10.2025 | 258,70 | 258,90 | 246,70 | 250,30 | -2,87% | 131,00 |
| 02.10.2025 | 248,80 | 257,80 | 248,20 | 257,70 | 3,79% | 107,00 |
| 01.10.2025 | 250,70 | 252,00 | 246,50 | 248,30 | -1,04% | 50,00 |
| 30.09.2025 | 256,70 | 257,10 | 250,20 | 250,90 | -2,34% | 123,00 |
| 29.09.2025 | 254,20 | 258,60 | 253,60 | 256,90 | 0,98% | 268,00 |
| 26.09.2025 | 254,40 | 254,80 | 251,80 | 254,40 | 0,08% | 55,00 |
| 25.09.2025 | 253,80 | 259,00 | 253,40 | 254,20 | 0,08% | 95,00 |
| 24.09.2025 | 255,20 | 255,20 | 247,40 | 254,00 | -0,70% | 2.395,00 |
| 23.09.2025 | 256,20 | 257,60 | 255,80 | 255,80 | 0,79% | 142,00 |
| 22.09.2025 | 254,79 | 254,99 | 253,01 | 253,80 | 0,00% | 91,00 |
| 19.09.2025 | 254,00 | 255,19 | 252,61 | 253,80 | 0,00% | 104,00 |
| 18.09.2025 | 251,62 | 254,20 | 251,62 | 253,80 | 0,95% | 162,00 |
| 17.09.2025 | 247,26 | 251,42 | 247,26 | 251,42 | 1,60% | 105,00 |
| 16.09.2025 | 250,43 | 250,43 | 246,46 | 247,46 | -1,03% | 119,00 |
| 15.09.2025 | 250,43 | 253,40 | 249,83 | 250,03 | -0,39% | 69,00 |
| 12.09.2025 | 256,18 | 256,38 | 250,83 | 251,02 | -2,09% | 169,00 |
| 11.09.2025 | 252,41 | 256,38 | 252,41 | 256,38 | 1,41% | 130,00 |
| 10.09.2025 | 252,41 | 254,79 | 252,41 | 252,81 | 0,24% | 177,00 |
| 09.09.2025 | 241,31 | 252,21 | 241,31 | 252,21 | 4,26% | 886,00 |
| 08.09.2025 | 251,02 | 251,02 | 240,71 | 241,90 | -3,48% | 140,00 |
| 05.09.2025 | 251,82 | 253,60 | 247,06 | 250,63 | -2,39% | 99,00 |
| 04.09.2025 | 252,02 | 256,97 | 251,82 | 256,77 | 2,05% | 160,00 |
| 03.09.2025 | 251,82 | 253,21 | 251,02 | 251,62 | 0,24% | 63,00 |
| 02.09.2025 | 255,19 | 255,19 | 250,63 | 251,02 | -1,71% | 26,00 |
| 01.09.2025 | 256,58 | 257,37 | 254,79 | 255,39 | -0,39% | 96,00 |
| 29.08.2025 | 259,75 | 259,95 | 256,38 | 256,38 | -1,22% | 34,00 |
| 28.08.2025 | 259,95 | 259,95 | 257,77 | 259,55 | 0,00% | 19,00 |
| 27.08.2025 | 260,54 | 260,74 | 259,15 | 259,55 | -0,23% | 9,00 |
| 26.08.2025 | 262,52 | 262,52 | 259,75 | 260,14 | -1,43% | 46,00 |
| 25.08.2025 | 261,53 | 263,91 | 261,33 | 263,91 | 0,99% | 107,00 |
| 22.08.2025 | 261,53 | 263,71 | 259,35 | 261,33 | -0,23% | 194,00 |
| 21.08.2025 | 265,30 | 265,30 | 260,14 | 261,93 | -1,27% | 43,00 |
| 20.08.2025 | 265,90 | 268,08 | 264,51 | 265,30 | 0,22% | 64,00 |
| 19.08.2025 | 279,97 | 282,55 | 263,12 | 264,71 | -5,65% | 515,00 |
| 18.08.2025 | 279,18 | 280,57 | 278,59 | 280,57 | 1,22% | 154,00 |
| 15.08.2025 | 280,17 | 280,57 | 275,41 | 277,20 | -0,78% | 88,00 |
| 14.08.2025 | 275,61 | 279,38 | 275,61 | 279,38 | 1,29% | 227,00 |
| 13.08.2025 | 273,83 | 276,01 | 273,03 | 275,81 | 0,94% | 76,00 |
| 12.08.2025 | 274,22 | 274,22 | 272,83 | 273,23 | -0,07% | 43,00 |
| 11.08.2025 | 274,82 | 274,82 | 273,43 | 273,43 | -0,29% | 90,00 |
| 08.08.2025 | 271,45 | 274,22 | 271,05 | 274,22 | 1,32% | 104,00 |
| 07.08.2025 | 271,05 | 271,45 | 270,65 | 270,65 | 0,44% | 91,00 |
| 06.08.2025 | 269,66 | 270,65 | 268,47 | 269,46 | 0,30% | 113,00 |
| 05.08.2025 | 266,69 | 270,26 | 266,69 | 268,67 | 1,19% | 185,00 |
| 04.08.2025 | 265,10 | 267,28 | 261,73 | 265,50 | 0,68% | 189,00 |
| 01.08.2025 | 265,70 | 265,90 | 261,33 | 263,71 | -1,12% | 293,00 |
| 31.07.2025 | 267,68 | 268,87 | 266,69 | 266,69 | 0,00% | 71,00 |
| 30.07.2025 | 269,86 | 269,86 | 266,09 | 266,69 | -1,32% | 169,00 |
| 29.07.2025 | 269,07 | 270,65 | 269,07 | 270,26 | 0,96% | 202,00 |
| 28.07.2025 | 270,65 | 271,65 | 267,68 | 267,68 | -0,37% | 52,00 |
| 25.07.2025 | 268,87 | 268,87 | 266,49 | 268,67 | -0,15% | 110,00 |
| 24.07.2025 | 276,60 | 276,60 | 267,08 | 269,07 | -2,72% | 290,00 |
| 23.07.2025 | 269,46 | 277,00 | 268,27 | 276,60 | 3,41% | 194,00 |
| 22.07.2025 | 274,82 | 275,61 | 267,28 | 267,48 | -3,09% | 537,00 |
| 21.07.2025 | 272,64 | 276,21 | 272,44 | 276,01 | 0,94% | 256,00 |
| 18.07.2025 | 273,23 | 274,62 | 271,25 | 273,43 | 0,58% | 264,00 |
| 17.07.2025 | 272,44 | 272,64 | 271,45 | 271,84 | 0,96% | 44,00 |
| 16.07.2025 | 266,29 | 269,66 | 266,29 | 269,27 | 0,52% | 48,00 |
| 15.07.2025 | 268,47 | 270,46 | 267,68 | 267,88 | 0,75% | 24,00 |
| 14.07.2025 | 268,47 | 269,46 | 265,50 | 265,90 | -1,76% | 208,00 |
| 11.07.2025 | 271,05 | 271,05 | 269,07 | 270,65 | -0,07% | 41,00 |
| 10.07.2025 | 262,33 | 272,24 | 262,33 | 270,85 | 3,09% | 128,00 |
| 09.07.2025 | 261,33 | 263,91 | 261,14 | 262,72 | 0,53% | 49,00 |
| 08.07.2025 | 259,55 | 261,33 | 259,55 | 261,33 | 0,46% | 135,00 |
| 07.07.2025 | 259,15 | 260,74 | 258,16 | 260,14 | 0,92% | 222,00 |
| 04.07.2025 | 260,34 | 260,34 | 254,39 | 257,77 | -1,29% | 120,00 |
| 03.07.2025 | 263,52 | 265,50 | 258,96 | 261,14 | -0,75% | 183,00 |
| 02.07.2025 | 269,86 | 270,06 | 261,73 | 263,12 | -2,21% | 157,00 |
| 01.07.2025 | 278,39 | 278,39 | 266,49 | 269,07 | -3,21% | 501,00 |
| 30.06.2025 | 281,36 | 281,96 | 276,60 | 277,99 | -0,85% | 442,00 |
| 27.06.2025 | 273,23 | 281,16 | 273,23 | 280,37 | 2,99% | 232,00 |
| 26.06.2025 | 264,51 | 272,44 | 264,11 | 272,24 | 3,16% | 182,00 |
| 25.06.2025 | 262,92 | 264,71 | 261,93 | 263,91 | 0,60% | 43,00 |
| 24.06.2025 | 262,72 | 263,71 | 257,77 | 262,33 | 1,93% | 214,00 |
| 23.06.2025 | 253,80 | 259,35 | 253,21 | 257,37 | 1,09% | 315,00 |
| 20.06.2025 | 255,98 | 256,18 | 254,20 | 254,59 | 1,10% | 75,00 |
| 19.06.2025 | 249,64 | 253,40 | 247,85 | 251,82 | -2,16% | 114,00 |
| 18.06.2025 | 256,18 | 257,37 | 255,39 | 257,37 | 0,70% | 23,00 |
| 17.06.2025 | 252,02 | 257,37 | 252,02 | 255,58 | 1,02% | 328,00 |
| 16.06.2025 | 251,22 | 255,39 | 251,02 | 253,01 | 1,03% | 9,00 |
| 13.06.2025 | 255,78 | 255,78 | 249,64 | 250,43 | -3,73% | 134,00 |
| 12.06.2025 | 262,13 | 262,52 | 259,75 | 260,14 | 0,00% | 24,00 |
| 11.06.2025 | 260,74 | 261,93 | 259,55 | 260,14 | -0,53% | 57,00 |
| 10.06.2025 | 254,59 | 261,73 | 254,59 | 261,53 | 1,85% | 178,00 |
| 09.06.2025 | 256,77 | 257,57 | 256,38 | 256,77 | -0,15% | 35,00 |
| 06.06.2025 | 254,39 | 258,16 | 254,20 | 257,17 | 1,09% | 48,00 |
| 05.06.2025 | 252,02 | 256,58 | 251,82 | 254,39 | 0,86% | 56,00 |
| 04.06.2025 | 251,42 | 252,21 | 247,85 | 252,21 | 0,55% | 68,00 |
| 03.06.2025 | 248,25 | 252,81 | 246,46 | 250,83 | 0,80% | 45,00 |
| 02.06.2025 | 251,62 | 251,62 | 244,48 | 248,84 | -1,72% | 164,00 |