254,700€
-0,04%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 254,60 | 257,10 | 254,30 | 256,40 | 1,06% | 61,00 |
| 09.09.2025 | 245,60 | 254,00 | 245,00 | 253,70 | 2,22% | 758,00 |
| 08.09.2025 | 253,20 | 254,10 | 247,60 | 248,20 | -2,01% | 77,00 |
| 05.09.2025 | 253,70 | 255,80 | 248,10 | 253,30 | -3,06% | 98,00 |
| 04.09.2025 | 254,20 | 261,30 | 253,70 | 261,30 | 2,83% | 160,00 |
| 03.09.2025 | 253,90 | 255,70 | 253,20 | 254,10 | -0,24% | 63,00 |
| 02.09.2025 | 257,10 | 257,70 | 252,30 | 254,70 | -1,24% | 22,00 |
| 01.09.2025 | 259,30 | 259,70 | 256,90 | 257,90 | -0,39% | 96,00 |
| 29.08.2025 | 262,00 | 262,40 | 258,30 | 258,90 | -1,37% | 34,00 |
| 28.08.2025 | 262,20 | 263,60 | 259,30 | 262,50 | 0,15% | 19,00 |
| 27.08.2025 | 262,80 | 263,00 | 261,20 | 262,10 | -0,30% | 9,00 |
| 26.08.2025 | 264,90 | 265,10 | 260,80 | 262,90 | -1,09% | 46,00 |
| 25.08.2025 | 263,90 | 266,20 | 263,50 | 265,80 | 0,72% | 107,00 |
| 22.08.2025 | 263,70 | 266,30 | 260,70 | 263,90 | -0,08% | 194,00 |
| 21.08.2025 | 267,70 | 267,70 | 261,70 | 264,10 | -1,42% | 43,00 |
| 20.08.2025 | 266,30 | 270,60 | 265,90 | 267,90 | 0,45% | 62,00 |
| 19.08.2025 | 282,40 | 285,10 | 265,20 | 266,70 | -5,66% | 515,00 |
| 18.08.2025 | 279,90 | 283,10 | 278,70 | 282,70 | 1,14% | 154,00 |
| 15.08.2025 | 282,50 | 283,10 | 277,70 | 279,50 | -0,99% | 88,00 |
| 14.08.2025 | 277,50 | 282,30 | 277,30 | 282,30 | 1,29% | 227,00 |
| 13.08.2025 | 276,20 | 278,90 | 275,40 | 278,70 | 0,94% | 76,00 |
| 12.08.2025 | 276,60 | 276,90 | 275,10 | 276,10 | 0,07% | 43,00 |
| 11.08.2025 | 276,90 | 277,50 | 275,30 | 275,90 | -0,29% | 90,00 |
| 08.08.2025 | 273,70 | 276,90 | 273,30 | 276,70 | 1,10% | 104,00 |
| 07.08.2025 | 273,30 | 274,40 | 272,00 | 273,70 | 0,74% | 69,00 |
| 06.08.2025 | 272,00 | 273,60 | 270,80 | 271,70 | 0,44% | 100,00 |
| 05.08.2025 | 268,90 | 273,50 | 268,60 | 270,50 | 0,82% | 185,00 |
| 04.08.2025 | 265,80 | 269,60 | 264,00 | 268,30 | 0,98% | 189,00 |
| 01.08.2025 | 267,90 | 268,20 | 263,40 | 265,70 | -1,26% | 293,00 |
| 31.07.2025 | 268,90 | 271,40 | 268,50 | 269,10 | 0,15% | 71,00 |
| 30.07.2025 | 272,30 | 272,50 | 267,70 | 268,70 | -1,25% | 169,00 |
| 29.07.2025 | 271,10 | 273,20 | 270,10 | 272,10 | 0,67% | 202,00 |
| 28.07.2025 | 270,80 | 273,40 | 269,50 | 270,30 | -0,07% | 52,00 |
| 25.07.2025 | 270,90 | 271,30 | 267,60 | 270,50 | -0,22% | 110,00 |
| 24.07.2025 | 276,40 | 276,40 | 268,10 | 271,10 | -2,94% | 290,00 |
| 23.07.2025 | 271,10 | 279,50 | 267,30 | 279,30 | 3,67% | 194,00 |
| 22.07.2025 | 277,30 | 278,20 | 267,50 | 269,40 | -2,99% | 537,00 |
| 21.07.2025 | 275,00 | 279,00 | 274,80 | 277,70 | 0,73% | 256,00 |
| 18.07.2025 | 275,60 | 277,10 | 273,80 | 275,70 | 0,36% | 264,00 |
| 17.07.2025 | 274,90 | 275,70 | 271,60 | 274,70 | 0,15% | 44,00 |
| 16.07.2025 | 268,50 | 274,30 | 268,10 | 274,30 | 1,78% | 48,00 |
| 15.07.2025 | 270,10 | 273,00 | 268,90 | 269,50 | 0,00% | 19,00 |
| 14.07.2025 | 270,50 | 272,10 | 267,00 | 269,50 | -1,17% | 200,00 |
| 11.07.2025 | 273,30 | 273,70 | 270,50 | 272,70 | -0,51% | 41,00 |
| 10.07.2025 | 264,70 | 274,70 | 264,30 | 274,10 | 3,39% | 128,00 |
| 09.07.2025 | 263,60 | 266,40 | 262,90 | 265,10 | 0,53% | 49,00 |
| 08.07.2025 | 261,80 | 263,90 | 261,60 | 263,70 | 1,15% | 135,00 |
| 07.07.2025 | 261,30 | 263,10 | 259,10 | 260,70 | 0,23% | 202,00 |
| 04.07.2025 | 262,50 | 262,70 | 256,50 | 260,10 | -1,37% | 120,00 |
| 03.07.2025 | 267,80 | 267,80 | 260,90 | 263,70 | -0,75% | 183,00 |
| 02.07.2025 | 271,90 | 272,50 | 263,80 | 265,70 | -1,92% | 157,00 |
| 01.07.2025 | 280,80 | 280,80 | 268,30 | 270,90 | -3,42% | 501,00 |
| 30.06.2025 | 283,70 | 284,60 | 279,00 | 280,50 | -0,99% | 442,00 |
| 27.06.2025 | 275,50 | 283,90 | 275,50 | 283,30 | 2,87% | 232,00 |
| 26.06.2025 | 266,70 | 275,40 | 266,40 | 275,40 | 3,49% | 182,00 |
| 25.06.2025 | 265,30 | 267,20 | 263,80 | 266,10 | 0,30% | 43,00 |
| 24.06.2025 | 264,90 | 267,40 | 260,00 | 265,30 | 1,45% | 214,00 |
| 23.06.2025 | 255,70 | 261,80 | 255,10 | 261,50 | 1,91% | 315,00 |
| 20.06.2025 | 258,70 | 259,10 | 255,90 | 256,60 | -0,04% | 75,00 |
| 19.06.2025 | 257,70 | 257,90 | 249,50 | 256,70 | -1,08% | 114,00 |
| 18.06.2025 | 258,30 | 259,90 | 256,30 | 259,50 | 0,66% | 23,00 |
| 17.06.2025 | 255,60 | 259,60 | 253,40 | 257,80 | 0,98% | 328,00 |
| 16.06.2025 | 253,30 | 257,60 | 253,10 | 255,30 | 1,03% | 9,00 |
| 13.06.2025 | 257,70 | 258,50 | 251,50 | 252,70 | -3,66% | 134,00 |
| 12.06.2025 | 260,10 | 265,80 | 260,10 | 262,30 | 0,31% | 24,00 |
| 11.06.2025 | 263,30 | 264,60 | 260,80 | 261,50 | -0,83% | 57,00 |
| 10.06.2025 | 257,50 | 264,10 | 257,30 | 263,70 | 2,41% | 178,00 |
| 09.06.2025 | 259,00 | 259,80 | 257,50 | 257,50 | -0,85% | 35,00 |
| 06.06.2025 | 256,80 | 260,40 | 256,40 | 259,70 | 1,41% | 48,00 |
| 05.06.2025 | 254,20 | 259,40 | 253,90 | 256,10 | 0,79% | 56,00 |
| 04.06.2025 | 253,70 | 254,40 | 248,60 | 254,10 | 0,40% | 68,00 |
| 03.06.2025 | 250,40 | 255,00 | 248,10 | 253,10 | 0,92% | 45,00 |
| 02.06.2025 | 253,20 | 253,60 | 246,60 | 250,80 | -1,76% | 164,00 |
| 30.05.2025 | 252,60 | 255,50 | 250,20 | 255,30 | 1,27% | 65,00 |
| 29.05.2025 | 251,80 | 252,50 | 249,20 | 252,10 | 1,12% | 261,00 |
| 28.05.2025 | 250,70 | 251,60 | 247,70 | 249,30 | -0,87% | 159,00 |
| 27.05.2025 | 250,20 | 254,10 | 250,10 | 251,50 | 0,40% | 42,00 |
| 26.05.2025 | 252,90 | 254,90 | 249,40 | 250,50 | 0,36% | 52,00 |
| 23.05.2025 | 253,50 | 255,10 | 245,60 | 249,60 | -1,54% | 284,00 |
| 22.05.2025 | 254,60 | 256,20 | 252,20 | 253,50 | -0,24% | 24,00 |
| 21.05.2025 | 248,50 | 257,10 | 247,90 | 254,10 | 1,93% | 80,00 |
| 20.05.2025 | 246,10 | 250,70 | 245,20 | 249,30 | -0,08% | 285,00 |
| 19.05.2025 | 258,30 | 258,50 | 242,10 | 249,50 | -3,78% | 231,00 |
| 16.05.2025 | 252,90 | 259,50 | 252,70 | 259,30 | 2,61% | 83,00 |
| 15.05.2025 | 252,10 | 253,10 | 251,10 | 252,70 | -0,12% | 64,00 |
| 14.05.2025 | 252,50 | 253,60 | 250,60 | 253,00 | 0,20% | 93,00 |
| 13.05.2025 | 252,20 | 253,80 | 251,20 | 252,50 | -0,08% | 72,00 |
| 12.05.2025 | 250,90 | 253,00 | 250,00 | 252,70 | 1,69% | 48,00 |
| 09.05.2025 | 249,90 | 249,90 | 246,40 | 248,50 | -0,24% | 78,00 |
| 08.05.2025 | 250,50 | 253,30 | 248,70 | 249,10 | -0,24% | 70,00 |
| 07.05.2025 | 247,20 | 251,30 | 245,60 | 249,70 | 1,46% | 34,00 |
| 06.05.2025 | 250,60 | 251,30 | 245,40 | 246,10 | -1,91% | 83,00 |
| 05.05.2025 | 247,50 | 251,70 | 247,30 | 250,90 | 1,05% | 116,00 |
| 02.05.2025 | 246,50 | 248,70 | 245,60 | 248,30 | 0,57% | 47,00 |
| 30.04.2025 | 243,30 | 247,30 | 242,20 | 246,90 | 1,23% | 23,00 |
| 29.04.2025 | 245,70 | 247,00 | 243,30 | 243,90 | -0,89% | 66,00 |
| 28.04.2025 | 242,30 | 247,20 | 242,20 | 246,10 | 0,94% | 48,00 |
| 25.04.2025 | 243,20 | 244,90 | 242,80 | 243,80 | 0,29% | 80,00 |
| 24.04.2025 | 242,40 | 243,60 | 241,20 | 243,10 | 0,08% | 66,00 |
| 23.04.2025 | 240,70 | 243,60 | 239,40 | 242,90 | 1,84% | 55,00 |