233,200€
-1,98%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 231,90 | 233,50 | 231,90 | 232,70 | -2,19% | 25,00 |
| 02.04.2025 | 242,50 | 242,90 | 234,10 | 237,90 | -2,06% | 152,00 |
| 01.04.2025 | 237,10 | 244,00 | 236,90 | 242,90 | 2,36% | 133,00 |
| 31.03.2025 | 239,90 | 240,70 | 235,50 | 237,30 | -2,06% | 166,00 |
| 28.03.2025 | 252,30 | 252,70 | 242,10 | 242,30 | -4,42% | 454,00 |
| 27.03.2025 | 246,60 | 255,80 | 246,00 | 253,50 | 2,51% | 217,00 |
| 26.03.2025 | 242,10 | 250,70 | 242,10 | 247,30 | 2,06% | 258,00 |
| 25.03.2025 | 239,70 | 243,80 | 238,20 | 242,30 | 1,00% | 98,00 |
| 24.03.2025 | 237,70 | 240,40 | 236,70 | 239,90 | 1,61% | 49,00 |
| 21.03.2025 | 236,70 | 236,90 | 234,50 | 236,10 | -0,25% | 52,00 |
| 20.03.2025 | 235,90 | 237,40 | 233,20 | 236,70 | 0,08% | 34,00 |
| 19.03.2025 | 233,30 | 237,10 | 232,30 | 236,50 | 1,28% | 33,00 |
| 18.03.2025 | 233,30 | 235,80 | 232,50 | 233,50 | -0,09% | 57,00 |
| 17.03.2025 | 230,10 | 233,90 | 229,70 | 233,70 | 1,04% | 64,00 |
| 14.03.2025 | 228,90 | 231,70 | 227,80 | 231,30 | 1,67% | 85,00 |
| 13.03.2025 | 228,30 | 231,80 | 226,90 | 227,50 | -0,44% | 102,00 |
| 12.03.2025 | 224,50 | 229,50 | 224,10 | 228,50 | 2,01% | 7,00 |
| 11.03.2025 | 227,80 | 229,10 | 222,00 | 224,00 | -1,23% | 83,00 |
| 10.03.2025 | 233,60 | 234,00 | 225,00 | 226,80 | -3,12% | 81,00 |
| 07.03.2025 | 225,10 | 234,30 | 225,10 | 234,10 | 3,77% | 184,00 |
| 06.03.2025 | 239,20 | 239,80 | 222,30 | 225,60 | -5,41% | 293,00 |
| 05.03.2025 | 242,20 | 242,80 | 235,90 | 238,50 | -0,83% | 73,00 |
| 04.03.2025 | 234,70 | 242,90 | 233,70 | 240,50 | 2,51% | 137,00 |
| 03.03.2025 | 238,70 | 238,90 | 233,20 | 234,60 | -1,30% | 101,00 |
| 28.02.2025 | 233,90 | 238,60 | 233,70 | 237,70 | 0,98% | 115,00 |
| 27.02.2025 | 241,20 | 241,20 | 235,30 | 235,40 | -2,04% | 96,00 |
| 26.02.2025 | 242,30 | 243,60 | 239,80 | 240,30 | -0,37% | 234,00 |
| 25.02.2025 | 242,50 | 243,80 | 241,00 | 241,20 | -0,45% | 225,00 |
| 24.02.2025 | 237,70 | 244,30 | 236,90 | 242,30 | 3,11% | 133,00 |
| 21.02.2025 | 230,40 | 237,70 | 230,00 | 235,00 | 2,09% | 303,00 |
| 20.02.2025 | 228,80 | 230,30 | 228,60 | 230,20 | 0,79% | 107,00 |
| 19.02.2025 | 232,50 | 232,90 | 228,00 | 228,40 | -1,85% | 163,00 |
| 18.02.2025 | 234,10 | 234,50 | 231,00 | 232,70 | -0,68% | 106,00 |
| 17.02.2025 | 234,40 | 235,10 | 233,80 | 234,30 | 0,00% | 159,00 |
| 14.02.2025 | 236,20 | 237,60 | 234,00 | 234,30 | -0,68% | 55,00 |
| 13.02.2025 | 236,50 | 237,90 | 235,20 | 235,90 | -0,04% | 128,00 |
| 12.02.2025 | 234,70 | 237,50 | 233,20 | 236,00 | 0,47% | 42,00 |
| 11.02.2025 | 234,00 | 234,90 | 232,70 | 234,90 | 0,26% | 76,00 |
| 10.02.2025 | 232,80 | 235,00 | 232,40 | 234,30 | 0,95% | 92,00 |
| 07.02.2025 | 235,70 | 236,60 | 231,90 | 232,10 | -1,36% | 64,00 |
| 06.02.2025 | 236,10 | 237,00 | 234,30 | 235,30 | -0,17% | 60,00 |
| 05.02.2025 | 234,40 | 235,90 | 233,30 | 235,70 | 0,21% | 30,00 |
| 04.02.2025 | 237,80 | 238,40 | 234,60 | 235,20 | -0,84% | 19,00 |
| 03.02.2025 | 234,50 | 238,40 | 234,30 | 237,20 | -1,13% | 274,00 |
| 31.01.2025 | 246,90 | 247,70 | 239,60 | 239,90 | -2,84% | 222,00 |
| 30.01.2025 | 244,80 | 248,20 | 243,70 | 246,90 | 1,27% | 66,00 |
| 29.01.2025 | 246,70 | 246,70 | 242,90 | 243,80 | -0,37% | 85,00 |
| 28.01.2025 | 241,50 | 245,30 | 239,90 | 244,70 | 0,99% | 34,00 |
| 27.01.2025 | 240,70 | 243,00 | 239,00 | 242,30 | -0,33% | 115,00 |
| 24.01.2025 | 246,30 | 247,00 | 243,10 | 243,10 | -1,22% | 128,00 |
| 23.01.2025 | 243,40 | 246,40 | 241,60 | 246,10 | 1,23% | 422,00 |
| 22.01.2025 | 238,40 | 244,60 | 232,60 | 243,10 | 1,93% | 740,00 |
| 21.01.2025 | 228,70 | 240,20 | 228,40 | 238,50 | 3,92% | 492,00 |
| 20.01.2025 | 226,60 | 229,50 | 226,20 | 229,50 | 1,64% | 464,00 |
| 17.01.2025 | 225,30 | 226,20 | 224,50 | 225,80 | 0,71% | 291,00 |
| 16.01.2025 | 223,30 | 224,80 | 222,00 | 224,20 | 1,08% | 101,00 |
| 15.01.2025 | 218,50 | 222,60 | 218,30 | 221,80 | 1,51% | 44,00 |
| 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 |