227,300€
-1,26%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 227,00 | 227,00 | 227,00 | 227,00 | -1,39% | - |
| 16.05.2024 | 230,20 | 230,20 | 230,20 | 230,20 | 0,88% | - |
| 15.05.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 1,42% | - |
| 14.05.2024 | 225,00 | 225,00 | 225,00 | 225,00 | 0,90% | - |
| 13.05.2024 | 223,00 | 223,00 | 223,00 | 223,00 | 1,00% | - |
| 10.05.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -0,09% | - |
| 09.05.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -1,69% | - |
| 08.05.2024 | 224,80 | 224,80 | 224,80 | 224,80 | 0,72% | - |
| 07.05.2024 | 223,20 | 223,20 | 223,20 | 223,20 | 0,45% | - |
| 06.05.2024 | 222,20 | 222,20 | 222,20 | 222,20 | 0,82% | - |
| 03.05.2024 | 220,40 | 220,40 | 220,40 | 220,40 | 0,00% | - |
| 02.05.2024 | 219,60 | 220,40 | 219,60 | 220,40 | -0,54% | 3,00 |
| 30.04.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 0,73% | - |
| 29.04.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,57% | - |
| 26.04.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 0,46% | - |
| 25.04.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -1,10% | - |
| 24.04.2024 | 217,60 | 218,00 | 217,60 | 218,00 | 1,40% | 60,00 |
| 23.04.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 1,13% | - |
| 22.04.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 1,63% | - |
| 19.04.2024 | 209,20 | 209,20 | 209,20 | 209,20 | -1,23% | - |
| 18.04.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 0,86% | - |
| 17.04.2024 | 210,00 | 210,00 | 210,00 | 210,00 | -1,50% | - |
| 16.04.2024 | 213,20 | 213,20 | 213,20 | 213,20 | -1,84% | - |
| 15.04.2024 | 216,40 | 217,20 | 216,40 | 217,20 | -0,64% | 38,00 |
| 12.04.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 1,20% | - |
| 11.04.2024 | 216,00 | 216,00 | 216,00 | 216,00 | -1,19% | - |
| 10.04.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 1,67% | - |
| 09.04.2024 | 213,20 | 215,00 | 213,20 | 215,00 | 1,42% | 50,00 |
| 08.04.2024 | 212,00 | 212,00 | 212,00 | 212,00 | 0,95% | - |
| 05.04.2024 | 209,80 | 210,00 | 209,80 | 210,00 | 1,16% | 1,00 |
| 04.04.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -0,19% | - |
| 03.04.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -0,95% | - |
| 02.04.2024 | 207,00 | 210,00 | 207,00 | 210,00 | 3,35% | 87,00 |
| 28.03.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -0,20% | - |
| 27.03.2024 | 201,80 | 203,60 | 201,80 | 203,60 | 0,69% | 1,00 |
| 26.03.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 0,50% | - |
| 25.03.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -0,40% | - |
| 22.03.2024 | 200,40 | 202,00 | 200,40 | 202,00 | 0,40% | 10,00 |
| 21.03.2024 | 200,80 | 201,20 | 200,80 | 201,20 | 1,11% | 1,00 |
| 20.03.2024 | 198,40 | 199,00 | 198,40 | 199,00 | 0,05% | 8,00 |
| 19.03.2024 | 199,10 | 199,10 | 198,90 | 198,90 | -1,14% | 12,00 |
| 18.03.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -0,89% | - |
| 15.03.2024 | 201,00 | 203,00 | 201,00 | 203,00 | -0,98% | 21,00 |
| 14.03.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,20% | - |
| 13.03.2024 | 207,20 | 207,20 | 204,60 | 204,60 | -1,06% | 279,00 |
| 12.03.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -0,29% | - |
| 11.03.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 1,87% | - |
| 08.03.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 0,00% | - |
| 07.03.2024 | 203,80 | 203,80 | 203,60 | 203,60 | 0,49% | 3,00 |
| 06.03.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,65% | - |
| 05.03.2024 | 206,00 | 206,00 | 206,00 | 206,00 | -2,18% | - |
| 04.03.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -0,47% | - |
| 01.03.2024 | 211,60 | 211,60 | 211,60 | 211,60 | -0,28% | - |
| 29.02.2024 | 212,20 | 212,20 | 212,20 | 212,20 | 0,66% | - |
| 28.02.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,57% | - |
| 27.02.2024 | 213,00 | 213,00 | 212,00 | 212,00 | -1,12% | 120,00 |
| 26.02.2024 | 214,40 | 214,40 | 214,40 | 214,40 | -0,19% | - |
| 23.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 0,00% | - |
| 22.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 0,28% | - |
| 21.02.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -0,46% | - |
| 20.02.2024 | 215,20 | 215,20 | 215,20 | 215,20 | -2,09% | - |
| 19.02.2024 | 219,80 | 219,80 | 219,80 | 219,80 | -0,54% | - |
| 16.02.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 0,18% | - |
| 15.02.2024 | 220,60 | 220,60 | 220,60 | 220,60 | 2,22% | - |
| 14.02.2024 | 215,80 | 215,80 | 215,80 | 215,80 | -2,09% | - |
| 13.02.2024 | 220,40 | 220,40 | 220,40 | 220,40 | 1,75% | - |
| 12.02.2024 | 216,60 | 216,60 | 216,60 | 216,60 | -0,28% | - |
| 09.02.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,09% | - |
| 08.02.2024 | 216,60 | 217,40 | 216,60 | 217,40 | -0,55% | 100,00 |
| 07.02.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,64% | - |
| 06.02.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,37% | - |
| 05.02.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,55% | - |
| 02.02.2024 | 219,20 | 219,20 | 219,20 | 219,20 | -0,81% | - |
| 01.02.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -0,81% | - |
| 31.01.2024 | 222,80 | 222,80 | 222,80 | 222,80 | -1,33% | - |
| 30.01.2024 | 225,80 | 225,80 | 225,80 | 225,80 | 2,08% | - |
| 29.01.2024 | 220,00 | 221,20 | 220,00 | 221,20 | -0,18% | 13,00 |
| 26.01.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 1,09% | - |
| 25.01.2024 | 218,00 | 219,20 | 218,00 | 219,20 | 1,39% | 51,00 |
| 24.01.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 2,27% | - |
| 23.01.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 1,44% | - |
| 22.01.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -1,61% | - |
| 19.01.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 0,09% | - |
| 18.01.2024 | 211,60 | 211,60 | 211,60 | 211,60 | 0,19% | - |
| 17.01.2024 | 211,20 | 211,20 | 211,20 | 211,20 | -0,09% | - |
| 16.01.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -2,67% | - |
| 15.01.2024 | 217,20 | 217,20 | 217,20 | 217,20 | 0,37% | - |
| 12.01.2024 | 216,40 | 216,40 | 216,40 | 216,40 | -1,19% | - |
| 11.01.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,83% | - |
| 10.01.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -2,07% | - |
| 09.01.2024 | 221,80 | 221,80 | 221,80 | 221,80 | 1,00% | - |
| 08.01.2024 | 219,60 | 219,60 | 219,60 | 219,60 | 0,37% | - |
| 05.01.2024 | 218,80 | 218,80 | 218,80 | 218,80 | -0,27% | - |
| 04.01.2024 | 219,60 | 219,60 | 219,40 | 219,40 | -3,18% | 10,00 |
| 03.01.2024 | 226,60 | 226,60 | 226,60 | 226,60 | 0,27% | - |
| 02.01.2024 | 226,00 | 226,00 | 226,00 | 226,00 | 0,18% | - |
| 29.12.2023 | 225,60 | 225,60 | 225,60 | 225,60 | -0,97% | - |
| 28.12.2023 | 227,80 | 227,80 | 227,80 | 227,80 | 0,35% | - |
| 27.12.2023 | 225,60 | 227,20 | 225,60 | 227,00 | 1,25% | 18,00 |
| 22.12.2023 | 223,20 | 224,20 | 223,20 | 224,20 | 1,17% | 33,00 |