207,500€
-4,99%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 209,90 | 211,10 | 203,80 | 207,00 | -5,22% | 6,00 |
| 27.03.2026 | 218,40 | 218,40 | 218,40 | 218,40 | 0,37% | - |
| 26.03.2026 | 222,00 | 222,00 | 217,60 | 217,60 | 1,49% | 20,00 |
| 25.03.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -0,83% | - |
| 24.03.2026 | 216,20 | 216,20 | 216,20 | 216,20 | 0,37% | - |
| 23.03.2026 | 215,40 | 215,40 | 215,40 | 215,40 | -3,84% | - |
| 20.03.2026 | 224,00 | 224,00 | 224,00 | 224,00 | -0,36% | - |
| 19.03.2026 | 224,80 | 224,80 | 224,80 | 224,80 | -2,09% | - |
| 18.03.2026 | 229,60 | 229,60 | 229,60 | 229,60 | 2,41% | - |
| 17.03.2026 | 224,20 | 224,20 | 224,20 | 224,20 | -1,67% | - |
| 16.03.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 0,26% | - |
| 13.03.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 1,43% | - |
| 12.03.2026 | 224,20 | 224,20 | 224,20 | 224,20 | -5,32% | - |
| 11.03.2026 | 236,80 | 236,80 | 236,80 | 236,80 | -1,00% | - |
| 10.03.2026 | 239,20 | 239,20 | 239,20 | 239,20 | 0,67% | - |
| 09.03.2026 | 237,60 | 237,60 | 237,60 | 237,60 | -2,22% | - |
| 06.03.2026 | 243,00 | 243,00 | 243,00 | 243,00 | 0,66% | - |
| 05.03.2026 | 241,40 | 241,40 | 241,40 | 241,40 | 0,50% | - |
| 04.03.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -1,56% | - |
| 03.03.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -0,57% | - |
| 02.03.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -2,15% | - |
| 27.02.2026 | 250,80 | 250,80 | 250,80 | 250,80 | 0,97% | - |
| 26.02.2026 | 248,40 | 248,40 | 248,40 | 248,40 | 0,00% | - |
| 25.02.2026 | 248,40 | 248,40 | 248,40 | 248,40 | 1,80% | - |
| 24.02.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -1,93% | - |
| 23.02.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 1,39% | - |
| 20.02.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -0,16% | - |
| 19.02.2026 | 245,80 | 245,80 | 245,80 | 245,80 | 0,99% | 9,00 |
| 18.02.2026 | 243,40 | 243,40 | 243,40 | 243,40 | 1,25% | - |
| 17.02.2026 | 240,40 | 240,40 | 240,40 | 240,40 | -2,91% | - |
| 16.02.2026 | 247,60 | 247,60 | 247,60 | 247,60 | -0,72% | - |
| 13.02.2026 | 249,40 | 249,40 | 249,40 | 249,40 | -0,64% | - |
| 12.02.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 0,64% | - |
| 11.02.2026 | 249,40 | 249,40 | 249,40 | 249,40 | 2,13% | - |
| 10.02.2026 | 244,20 | 244,20 | 244,20 | 244,20 | 0,58% | - |
| 09.02.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 1,25% | - |
| 06.02.2026 | 239,80 | 239,80 | 239,80 | 239,80 | -1,24% | - |
| 05.02.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 2,27% | - |
| 04.02.2026 | 237,40 | 237,40 | 237,40 | 237,40 | 0,34% | - |
| 03.02.2026 | 246,00 | 246,00 | 236,60 | 236,60 | -2,95% | 6,00 |
| 02.02.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -1,22% | - |
| 30.01.2026 | 245,80 | 246,80 | 245,80 | 246,80 | 0,00% | 30,00 |
| 29.01.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 0,90% | - |
| 28.01.2026 | 244,60 | 244,60 | 244,60 | 244,60 | 0,91% | - |
| 27.01.2026 | 244,40 | 244,40 | 242,40 | 242,40 | -0,08% | 8,00 |
| 26.01.2026 | 242,60 | 242,60 | 242,60 | 242,60 | -0,90% | - |
| 23.01.2026 | 244,80 | 244,80 | 244,80 | 244,80 | 0,16% | - |
| 22.01.2026 | 244,40 | 244,40 | 244,40 | 244,40 | -1,53% | - |
| 21.01.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -1,51% | - |
| 20.01.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -3,60% | - |
| 19.01.2026 | 261,40 | 261,40 | 261,40 | 261,40 | -1,21% | - |
| 16.01.2026 | 264,60 | 264,60 | 264,60 | 264,60 | 1,93% | - |
| 15.01.2026 | 259,60 | 259,60 | 259,60 | 259,60 | 0,70% | - |
| 14.01.2026 | 257,80 | 257,80 | 257,80 | 257,80 | -0,39% | - |
| 13.01.2026 | 260,20 | 260,20 | 258,80 | 258,80 | -0,08% | 6,00 |
| 12.01.2026 | 259,00 | 259,00 | 259,00 | 259,00 | 0,86% | - |
| 09.01.2026 | 256,80 | 256,80 | 256,80 | 256,80 | 0,63% | - |
| 08.01.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -0,16% | - |
| 07.01.2026 | 255,60 | 255,60 | 255,60 | 255,60 | 0,63% | - |
| 06.01.2026 | 254,00 | 254,00 | 254,00 | 254,00 | 2,25% | - |
| 05.01.2026 | 248,40 | 248,40 | 248,40 | 248,40 | 0,16% | - |
| 02.01.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 1,47% | - |
| 30.12.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -0,33% | - |
| 29.12.2025 | 245,20 | 245,20 | 245,20 | 245,20 | 0,49% | - |
| 23.12.2025 | 244,00 | 244,00 | 244,00 | 244,00 | 0,91% | - |
| 22.12.2025 | 241,80 | 241,80 | 241,80 | 241,80 | -0,49% | - |
| 19.12.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 0,91% | - |
| 18.12.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,74% | - |
| 17.12.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 1,00% | - |
| 16.12.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,50% | - |
| 15.12.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -0,17% | - |
| 12.12.2025 | 238,00 | 240,20 | 238,00 | 239,40 | 0,50% | 500,00 |
| 11.12.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -1,49% | - |
| 10.12.2025 | 241,80 | 241,80 | 241,80 | 241,80 | -0,98% | - |
| 09.12.2025 | 242,00 | 244,20 | 242,00 | 244,20 | 0,91% | 1,00 |
| 08.12.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 1,94% | - |
| 05.12.2025 | 237,40 | 237,40 | 237,40 | 237,40 | 0,17% | - |
| 04.12.2025 | 237,00 | 237,00 | 237,00 | 237,00 | -0,59% | - |
| 03.12.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -1,08% | - |
| 02.12.2025 | 241,00 | 241,00 | 241,00 | 241,00 | -0,41% | - |
| 01.12.2025 | 242,00 | 242,00 | 242,00 | 242,00 | -0,98% | - |
| 28.11.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 0,74% | - |
| 27.11.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -0,66% | - |
| 26.11.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 0,99% | - |
| 25.11.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 0,42% | - |
| 24.11.2025 | 240,80 | 240,80 | 240,80 | 240,80 | 1,95% | - |
| 21.11.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -1,42% | - |
| 20.11.2025 | 239,60 | 239,60 | 239,60 | 239,60 | 1,53% | - |
| 19.11.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 0,17% | - |
| 18.11.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -2,08% | - |
| 17.11.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -0,33% | - |
| 14.11.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -1,31% | - |
| 13.11.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -0,49% | - |
| 12.11.2025 | 245,80 | 245,80 | 245,80 | 245,80 | 1,24% | - |
| 11.11.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 1,17% | - |
| 10.11.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 0,17% | - |
| 07.11.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -0,66% | - |
| 06.11.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -0,17% | - |
| 05.11.2025 | 240,00 | 241,60 | 240,00 | 241,60 | 0,50% | 50,00 |
| 04.11.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 0,75% | - |