221,800€
1,51%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 218,50 | 222,60 | 218,30 | 222,00 | 1,60% | 4,00 |
| 14.01.2025 | 219,30 | 220,80 | 217,70 | 218,50 | -0,14% | 11,00 |
| 13.01.2025 | 218,70 | 218,80 | 216,60 | 218,80 | -0,32% | 34,00 |
| 10.01.2025 | 222,20 | 222,60 | 218,60 | 219,50 | -1,44% | 61,00 |
| 09.01.2025 | 221,20 | 223,40 | 220,40 | 222,70 | 0,50% | 88,00 |
| 08.01.2025 | 221,70 | 222,60 | 219,30 | 221,60 | 0,00% | 55,00 |
| 07.01.2025 | 222,00 | 226,60 | 221,10 | 221,60 | -0,23% | 52,00 |
| 06.01.2025 | 220,60 | 224,00 | 220,10 | 222,10 | 1,09% | 80,00 |
| 03.01.2025 | 221,40 | 222,60 | 219,40 | 219,70 | -0,54% | 31,00 |
| 02.01.2025 | 218,80 | 222,30 | 217,40 | 220,90 | 1,38% | 237,00 |
| 30.12.2024 | 218,00 | 218,40 | 217,00 | 217,90 | -0,23% | 35,00 |
| 27.12.2024 | 215,70 | 218,80 | 215,40 | 218,40 | 0,78% | 107,00 |
| 23.12.2024 | 215,10 | 216,70 | 213,40 | 216,70 | 0,88% | 48,00 |
| 20.12.2024 | 211,50 | 216,00 | 210,90 | 214,80 | 1,08% | 94,00 |
| 19.12.2024 | 213,30 | 215,20 | 212,30 | 212,50 | -0,61% | 65,00 |
| 18.12.2024 | 213,60 | 217,70 | 213,20 | 213,80 | 0,14% | 73,00 |
| 17.12.2024 | 212,80 | 214,40 | 211,50 | 213,50 | 0,05% | 208,00 |
| 16.12.2024 | 213,70 | 214,70 | 211,20 | 213,40 | 0,66% | 137,00 |
| 13.12.2024 | 211,30 | 213,80 | 211,30 | 212,00 | 0,28% | 85,00 |
| 12.12.2024 | 212,80 | 213,10 | 211,00 | 211,40 | -0,80% | 62,00 |
| 11.12.2024 | 215,70 | 215,80 | 212,40 | 213,10 | -1,07% | 55,00 |
| 10.12.2024 | 214,70 | 217,10 | 214,10 | 215,40 | 0,05% | 60,00 |
| 09.12.2024 | 215,80 | 217,10 | 213,80 | 215,30 | -0,32% | 107,00 |
| 06.12.2024 | 212,40 | 216,20 | 211,20 | 216,00 | 1,55% | 50,00 |
| 05.12.2024 | 217,90 | 218,80 | 211,40 | 212,70 | -2,43% | 427,00 |
| 04.12.2024 | 215,90 | 218,60 | 215,50 | 218,00 | 0,93% | 71,00 |
| 03.12.2024 | 219,50 | 219,90 | 215,30 | 216,00 | -1,64% | 54,00 |
| 02.12.2024 | 217,80 | 219,70 | 216,60 | 219,60 | 0,14% | 40,00 |
| 29.11.2024 | 217,30 | 219,70 | 216,90 | 219,30 | 0,64% | 7,00 |
| 28.11.2024 | 221,30 | 221,70 | 217,70 | 217,90 | -1,13% | 11,00 |
| 27.11.2024 | 219,50 | 222,50 | 219,10 | 220,40 | 0,36% | 128,00 |
| 26.11.2024 | 224,00 | 224,80 | 219,10 | 219,60 | -2,53% | 28,00 |
| 25.11.2024 | 223,00 | 226,70 | 222,60 | 225,30 | 1,44% | 173,00 |
| 22.11.2024 | 218,90 | 222,40 | 218,00 | 222,10 | 1,37% | 248,00 |
| 21.11.2024 | 218,00 | 219,20 | 216,40 | 219,10 | 0,55% | 28,00 |
| 20.11.2024 | 217,50 | 219,40 | 216,50 | 217,90 | 0,79% | 48,00 |
| 19.11.2024 | 219,70 | 220,10 | 214,80 | 216,20 | -1,10% | 52,00 |
| 18.11.2024 | 220,60 | 220,80 | 218,00 | 218,60 | -0,68% | 32,00 |
| 15.11.2024 | 218,20 | 220,70 | 217,80 | 220,10 | 0,55% | 10,00 |
| 14.11.2024 | 216,30 | 220,10 | 216,30 | 218,90 | 0,78% | 88,00 |
| 13.11.2024 | 216,70 | 217,90 | 215,50 | 217,20 | -0,50% | 40,00 |
| 12.11.2024 | 222,50 | 222,90 | 217,20 | 218,30 | -2,72% | 125,00 |
| 11.11.2024 | 223,50 | 225,00 | 223,20 | 224,40 | 0,58% | 120,00 |
| 08.11.2024 | 222,50 | 223,80 | 221,20 | 223,10 | 0,04% | 11,00 |
| 07.11.2024 | 219,40 | 223,30 | 218,40 | 223,00 | 1,87% | 107,00 |
| 06.11.2024 | 223,20 | 226,30 | 217,90 | 218,90 | -1,75% | 230,00 |
| 05.11.2024 | 222,60 | 223,50 | 221,40 | 222,80 | 0,36% | 44,00 |
| 04.11.2024 | 225,50 | 225,90 | 220,80 | 222,00 | -1,16% | 38,00 |
| 01.11.2024 | 224,50 | 225,80 | 224,20 | 224,60 | -0,04% | 7,00 |
| 31.10.2024 | 225,80 | 226,60 | 223,20 | 224,70 | -0,97% | 18,00 |
| 30.10.2024 | 229,00 | 229,70 | 226,80 | 226,90 | -1,05% | 45,00 |
| 29.10.2024 | 231,90 | 232,80 | 229,10 | 229,30 | -1,04% | 8,00 |
| 28.10.2024 | 230,40 | 232,10 | 229,60 | 231,70 | 1,13% | 21,00 |
| 25.10.2024 | 230,50 | 231,50 | 228,70 | 229,10 | -0,69% | 8,00 |
| 24.10.2024 | 231,40 | 232,60 | 229,70 | 230,70 | -0,17% | 10,00 |
| 23.10.2024 | 233,30 | 233,30 | 230,30 | 231,10 | -0,90% | 92,00 |
| 22.10.2024 | 234,90 | 235,60 | 231,80 | 233,20 | -0,77% | 60,00 |
| 21.10.2024 | 238,30 | 239,40 | 234,10 | 235,00 | -1,63% | 39,00 |
| 18.10.2024 | 240,00 | 241,10 | 237,70 | 238,90 | -0,42% | 11,00 |
| 17.10.2024 | 240,10 | 241,50 | 239,60 | 239,90 | -0,29% | 13,00 |
| 16.10.2024 | 237,70 | 240,60 | 236,90 | 240,60 | 1,09% | 27,00 |
| 15.10.2024 | 238,20 | 239,70 | 236,80 | 238,00 | -0,21% | 39,00 |
| 14.10.2024 | 238,90 | 239,60 | 237,40 | 238,50 | -0,29% | 52,00 |
| 11.10.2024 | 238,60 | 240,20 | 238,00 | 239,20 | 0,21% | 24,00 |
| 10.10.2024 | 242,50 | 243,30 | 237,40 | 238,70 | -1,89% | 49,00 |
| 09.10.2024 | 243,20 | 243,90 | 240,90 | 243,30 | -0,12% | 20,00 |
| 08.10.2024 | 242,50 | 244,30 | 241,80 | 243,60 | -0,37% | 101,00 |
| 07.10.2024 | 247,20 | 249,30 | 243,80 | 244,50 | -1,37% | 30,00 |
| 04.10.2024 | 246,40 | 248,10 | 245,90 | 247,90 | 0,73% | 29,00 |
| 03.10.2024 | 247,40 | 249,00 | 245,40 | 246,10 | -1,05% | 48,00 |
| 02.10.2024 | 250,40 | 251,40 | 247,60 | 248,70 | -0,76% | 9,00 |
| 01.10.2024 | 254,30 | 255,00 | 250,00 | 250,60 | -1,45% | 132,00 |
| 30.09.2024 | 253,80 | 255,00 | 250,60 | 254,30 | 0,43% | 16,00 |
| 27.09.2024 | 255,70 | 256,70 | 252,70 | 253,20 | -1,13% | 115,00 |
| 26.09.2024 | 255,60 | 257,30 | 253,60 | 256,10 | 1,27% | 9,00 |
| 25.09.2024 | 250,30 | 253,50 | 246,40 | 252,90 | 0,52% | 93,00 |
| 24.09.2024 | 255,20 | 256,60 | 251,30 | 251,60 | -1,02% | 53,00 |
| 23.09.2024 | 255,60 | 256,50 | 252,40 | 254,20 | -0,20% | 83,00 |
| 20.09.2024 | 258,40 | 260,70 | 254,20 | 254,70 | -1,77% | - |
| 19.09.2024 | 259,00 | 261,20 | 258,40 | 259,30 | 0,78% | 56,00 |
| 18.09.2024 | 257,00 | 259,90 | 255,40 | 257,30 | 0,23% | 51,00 |
| 17.09.2024 | 253,60 | 258,50 | 253,00 | 256,70 | 1,18% | 110,00 |
| 16.09.2024 | 250,00 | 253,70 | 249,00 | 253,70 | 1,24% | 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 |