212,300€
-8,57%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 230,70 | 232,90 | 211,10 | 212,50 | -8,48% | - |
| 03.04.2025 | 232,20 | 232,20 | 232,20 | 232,20 | -4,13% | - |
| 02.04.2025 | 242,20 | 242,20 | 242,20 | 242,20 | 2,37% | - |
| 01.04.2025 | 236,60 | 236,60 | 236,60 | 236,60 | -1,25% | - |
| 31.03.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -3,85% | - |
| 28.03.2025 | 251,80 | 251,80 | 249,20 | 249,20 | -1,19% | 10,00 |
| 27.03.2025 | 245,40 | 252,20 | 245,40 | 252,20 | 4,39% | 35,00 |
| 26.03.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 1,00% | - |
| 25.03.2025 | 239,20 | 239,20 | 239,20 | 239,20 | 0,59% | - |
| 24.03.2025 | 237,20 | 237,80 | 237,20 | 237,80 | 0,68% | 35,00 |
| 21.03.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,85% | - |
| 20.03.2025 | 235,60 | 235,60 | 234,20 | 234,20 | 0,52% | 46,00 |
| 19.03.2025 | 233,00 | 233,00 | 233,00 | 233,00 | 0,09% | - |
| 18.03.2025 | 232,80 | 232,80 | 232,80 | 232,80 | 1,31% | - |
| 17.03.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,88% | - |
| 14.03.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -0,52% | - |
| 13.03.2025 | 227,80 | 229,00 | 227,80 | 229,00 | 2,23% | 20,00 |
| 12.03.2025 | 224,00 | 224,00 | 224,00 | 224,00 | -1,50% | - |
| 11.03.2025 | 227,40 | 227,40 | 227,40 | 227,40 | -0,70% | - |
| 10.03.2025 | 233,00 | 233,00 | 229,00 | 229,00 | 1,60% | 12,00 |
| 07.03.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -5,61% | - |
| 06.03.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -1,24% | - |
| 05.03.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 1,51% | - |
| 04.03.2025 | 234,00 | 238,20 | 234,00 | 238,20 | 0,85% | 20,00 |
| 03.03.2025 | 238,20 | 238,20 | 236,20 | 236,20 | 1,11% | 30,00 |
| 28.02.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -2,50% | - |
| 27.02.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -1,07% | - |
| 26.02.2025 | 242,20 | 242,20 | 242,20 | 242,20 | -0,25% | - |
| 25.02.2025 | 242,00 | 243,80 | 242,00 | 242,80 | 2,36% | 10,00 |
| 24.02.2025 | 237,20 | 237,20 | 237,20 | 237,20 | 3,22% | - |
| 21.02.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,52% | - |
| 20.02.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -1,55% | - |
| 19.02.2025 | 232,20 | 232,20 | 232,20 | 232,20 | -0,68% | - |
| 18.02.2025 | 233,80 | 233,80 | 233,80 | 233,80 | -0,43% | - |
| 17.02.2025 | 234,40 | 234,80 | 234,40 | 234,80 | -0,59% | 48,00 |
| 14.02.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,08% | - |
| 13.02.2025 | 236,00 | 236,40 | 236,00 | 236,40 | 0,94% | 50,00 |
| 12.02.2025 | 234,20 | 234,20 | 234,20 | 234,20 | 0,26% | - |
| 11.02.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 0,34% | - |
| 10.02.2025 | 232,80 | 232,80 | 232,80 | 232,80 | -1,02% | 15,00 |
| 07.02.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,34% | - |
| 06.02.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 0,77% | - |
| 05.02.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -1,35% | - |
| 04.02.2025 | 237,40 | 237,40 | 237,40 | 237,40 | 1,11% | - |
| 03.02.2025 | 234,80 | 234,80 | 234,80 | 234,80 | -4,24% | - |
| 31.01.2025 | 247,00 | 247,00 | 245,20 | 245,20 | 0,41% | 8,00 |
| 30.01.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -0,81% | - |
| 29.01.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 2,07% | - |
| 28.01.2025 | 241,20 | 241,20 | 241,20 | 241,20 | 0,42% | - |
| 27.01.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -2,44% | - |
| 24.01.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 1,40% | - |
| 23.01.2025 | 242,80 | 242,80 | 242,80 | 242,80 | -0,49% | - |
| 22.01.2025 | 237,40 | 244,00 | 237,40 | 244,00 | 6,83% | 8,00 |
| 21.01.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 0,09% | - |
| 20.01.2025 | 225,40 | 228,20 | 225,40 | 228,20 | 1,42% | 50,00 |
| 17.01.2025 | 225,00 | 225,00 | 225,00 | 225,00 | 1,08% | - |
| 16.01.2025 | 222,60 | 222,60 | 222,60 | 222,60 | 1,92% | - |
| 15.01.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -0,18% | - |
| 14.01.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 0,18% | - |
| 13.01.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -1,62% | - |
| 10.01.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,54% | - |
| 09.01.2025 | 220,80 | 220,80 | 220,80 | 220,80 | -0,27% | - |
| 08.01.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,09% | - |
| 07.01.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,73% | - |
| 06.01.2025 | 220,00 | 220,00 | 220,00 | 220,00 | -0,54% | - |
| 03.01.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 1,10% | - |
| 02.01.2025 | 220,00 | 220,00 | 218,80 | 218,80 | 0,83% | 19,00 |
| 30.12.2024 | 217,40 | 217,40 | 217,00 | 217,00 | 0,74% | 95,00 |
| 27.12.2024 | 215,40 | 215,40 | 215,40 | 215,40 | 0,19% | - |
| 23.12.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 1,70% | - |
| 20.12.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -0,84% | - |
| 19.12.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 0,00% | - |
| 18.12.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 0,28% | - |
| 17.12.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 0,00% | - |
| 16.12.2024 | 212,60 | 212,60 | 212,20 | 212,60 | 0,66% | 53,00 |
| 13.12.2024 | 211,20 | 211,20 | 211,20 | 211,20 | -0,66% | - |
| 12.12.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -1,39% | - |
| 11.12.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 0,37% | - |
| 10.12.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 0,28% | - |
| 09.12.2024 | 215,60 | 215,60 | 214,20 | 214,20 | 0,47% | 67,00 |
| 06.12.2024 | 213,20 | 213,20 | 213,20 | 213,20 | -2,11% | - |
| 05.12.2024 | 217,80 | 217,80 | 217,80 | 217,80 | 1,11% | - |
| 04.12.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -1,73% | - |
| 03.12.2024 | 219,20 | 219,20 | 219,20 | 219,20 | 0,83% | - |
| 02.12.2024 | 217,40 | 217,40 | 217,40 | 217,40 | 0,09% | - |
| 29.11.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -1,72% | - |
| 28.11.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 0,73% | - |
| 27.11.2024 | 219,40 | 219,40 | 219,40 | 219,40 | -1,88% | - |
| 26.11.2024 | 223,60 | 223,60 | 223,60 | 223,60 | 0,45% | - |
| 25.11.2024 | 222,60 | 222,60 | 222,60 | 222,60 | 1,74% | - |
| 22.11.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,46% | - |
| 21.11.2024 | 217,80 | 217,80 | 217,80 | 217,80 | 0,28% | - |
| 20.11.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,82% | - |
| 19.11.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -0,54% | - |
| 18.11.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,92% | - |
| 15.11.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 0,83% | - |
| 14.11.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,19% | - |
| 13.11.2024 | 217,00 | 217,00 | 216,00 | 216,00 | -2,88% | 21,00 |
| 12.11.2024 | 222,40 | 222,40 | 222,40 | 222,40 | -0,45% | - |
| 11.11.2024 | 223,40 | 223,40 | 223,40 | 223,40 | 0,54% | - |