253,100€
-0,51%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 0,04% | - |
| 11.09.2025 | 254,60 | 258,30 | 254,40 | 258,30 | 1,45% | - |
| 10.09.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 0,95% | - |
| 09.09.2025 | 244,90 | 254,00 | 244,80 | 252,20 | 1,24% | - |
| 08.09.2025 | 253,00 | 254,00 | 249,00 | 249,10 | -2,16% | - |
| 05.09.2025 | 260,00 | 260,00 | 254,60 | 254,60 | 0,32% | 20,00 |
| 04.09.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 0,16% | - |
| 03.09.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,48% | - |
| 02.09.2025 | 257,20 | 257,20 | 257,20 | 257,20 | -0,69% | - |
| 01.09.2025 | 259,00 | 259,00 | 259,00 | 259,00 | -1,15% | - |
| 29.08.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 0,08% | - |
| 28.08.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -0,23% | - |
| 27.08.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -0,83% | - |
| 26.08.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 0,23% | - |
| 25.08.2025 | 264,00 | 264,00 | 264,00 | 264,00 | 0,23% | - |
| 22.08.2025 | 263,40 | 263,40 | 263,40 | 263,40 | -1,50% | - |
| 21.08.2025 | 267,40 | 267,40 | 267,40 | 267,40 | 0,30% | - |
| 20.08.2025 | 266,60 | 266,60 | 266,60 | 266,60 | -1,41% | - |
| 19.08.2025 | 282,60 | 283,20 | 270,40 | 270,40 | -3,15% | 120,00 |
| 18.08.2025 | 279,20 | 279,20 | 279,20 | 279,20 | -1,27% | - |
| 15.08.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 1,95% | - |
| 14.08.2025 | 277,40 | 277,40 | 277,40 | 277,40 | 0,51% | - |
| 13.08.2025 | 276,00 | 276,00 | 276,00 | 276,00 | -0,22% | - |
| 12.08.2025 | 276,60 | 276,60 | 276,60 | 276,60 | -0,22% | - |
| 11.08.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 1,32% | - |
| 08.08.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 0,22% | - |
| 07.08.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 0,59% | - |
| 06.08.2025 | 271,40 | 271,40 | 271,40 | 271,40 | 1,12% | - |
| 05.08.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 1,13% | - |
| 04.08.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -0,97% | - |
| 01.08.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -0,52% | - |
| 31.07.2025 | 269,40 | 269,40 | 269,40 | 269,40 | -1,10% | - |
| 30.07.2025 | 272,40 | 272,40 | 272,40 | 272,40 | 0,52% | - |
| 29.07.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 0,00% | - |
| 28.07.2025 | 270,60 | 271,00 | 270,60 | 271,00 | 0,00% | 79,00 |
| 25.07.2025 | 271,00 | 271,00 | 271,00 | 271,00 | -1,67% | - |
| 24.07.2025 | 275,60 | 275,60 | 275,60 | 275,60 | 1,55% | - |
| 23.07.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -2,09% | - |
| 22.07.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,73% | - |
| 21.07.2025 | 275,20 | 275,20 | 275,20 | 275,20 | -0,15% | - |
| 18.07.2025 | 275,40 | 275,60 | 275,40 | 275,60 | 0,22% | 6,00 |
| 17.07.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 2,38% | - |
| 16.07.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -0,59% | - |
| 15.07.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -0,07% | - |
| 14.07.2025 | 270,40 | 270,40 | 270,40 | 270,40 | -1,02% | - |
| 11.07.2025 | 273,20 | 273,20 | 273,20 | 273,20 | 3,33% | - |
| 10.07.2025 | 264,40 | 264,40 | 264,40 | 264,40 | 0,38% | - |
| 09.07.2025 | 263,40 | 263,40 | 263,40 | 263,40 | 0,61% | - |
| 08.07.2025 | 261,80 | 261,80 | 261,80 | 261,80 | 0,08% | - |
| 07.07.2025 | 261,20 | 261,60 | 261,20 | 261,60 | -0,30% | 30,00 |
| 04.07.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -1,65% | - |
| 03.07.2025 | 266,80 | 266,80 | 266,80 | 266,80 | -1,98% | - |
| 02.07.2025 | 272,20 | 272,20 | 272,20 | 272,20 | -0,80% | - |
| 01.07.2025 | 280,60 | 280,60 | 274,40 | 274,40 | -3,38% | 2,00 |
| 30.06.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 3,05% | - |
| 27.06.2025 | 275,60 | 275,60 | 275,60 | 275,60 | 3,38% | - |
| 26.06.2025 | 266,60 | 266,60 | 266,60 | 266,60 | 0,45% | - |
| 25.06.2025 | 265,40 | 265,40 | 265,40 | 265,40 | 0,23% | - |
| 24.06.2025 | 264,80 | 264,80 | 264,80 | 264,80 | 3,60% | - |
| 23.06.2025 | 255,60 | 255,60 | 255,60 | 255,60 | -1,08% | - |
| 20.06.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 0,31% | - |
| 19.06.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -0,23% | - |
| 18.06.2025 | 258,20 | 258,20 | 258,20 | 258,20 | 1,10% | - |
| 17.06.2025 | 255,40 | 255,40 | 255,40 | 255,40 | 0,79% | - |
| 16.06.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,93% | - |
| 13.06.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,84% | - |
| 12.06.2025 | 260,60 | 260,60 | 260,60 | 260,60 | -0,84% | - |
| 11.06.2025 | 262,80 | 262,80 | 262,80 | 262,80 | 2,10% | - |
| 10.06.2025 | 257,40 | 257,40 | 257,40 | 257,40 | -0,69% | - |
| 09.06.2025 | 259,20 | 259,20 | 259,20 | 259,20 | 1,09% | - |
| 06.06.2025 | 256,40 | 256,40 | 256,40 | 256,40 | 1,02% | - |
| 05.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 0,24% | - |
| 04.06.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 1,36% | - |
| 03.06.2025 | 249,80 | 249,80 | 249,80 | 249,80 | -1,42% | - |
| 02.06.2025 | 253,40 | 253,40 | 253,40 | 253,40 | 0,56% | - |
| 30.05.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 1,45% | - |
| 29.05.2025 | 248,40 | 248,40 | 248,40 | 248,40 | -0,72% | - |
| 28.05.2025 | 250,20 | 250,20 | 250,20 | 250,20 | 0,08% | - |
| 27.05.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -0,87% | - |
| 26.05.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -0,39% | - |
| 23.05.2025 | 253,20 | 253,20 | 253,20 | 253,20 | -0,31% | - |
| 22.05.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 2,25% | - |
| 21.05.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 0,49% | - |
| 20.05.2025 | 245,80 | 247,20 | 245,80 | 247,20 | -4,26% | 30,00 |
| 19.05.2025 | 258,20 | 258,20 | 258,20 | 258,20 | 2,22% | - |
| 16.05.2025 | 252,60 | 252,60 | 252,60 | 252,60 | 0,32% | - |
| 15.05.2025 | 251,80 | 251,80 | 251,80 | 251,80 | -0,24% | - |
| 14.05.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 0,32% | - |
| 13.05.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 0,56% | - |
| 12.05.2025 | 250,20 | 250,20 | 250,20 | 250,20 | 0,32% | - |
| 09.05.2025 | 249,40 | 249,40 | 249,40 | 249,40 | -0,16% | - |
| 08.05.2025 | 249,80 | 249,80 | 249,80 | 249,80 | 1,22% | - |
| 07.05.2025 | 246,80 | 246,80 | 246,80 | 246,80 | -1,36% | - |
| 06.05.2025 | 250,20 | 250,20 | 250,20 | 250,20 | -0,56% | - |
| 05.05.2025 | 247,00 | 251,60 | 247,00 | 251,60 | 2,19% | 14,00 |
| 02.05.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 1,32% | - |
| 30.04.2025 | 243,00 | 243,00 | 243,00 | 243,00 | -1,06% | - |
| 29.04.2025 | 245,60 | 245,60 | 245,60 | 245,60 | 1,15% | - |
| 28.04.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 0,00% | - |
| 25.04.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 0,50% | - |