221,400€
1,19%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 218,40 | 222,70 | 218,40 | 221,60 | 1,28% | - |
| 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% | - |
| 08.11.2024 | 222,20 | 222,20 | 222,20 | 222,20 | 1,65% | - |
| 07.11.2024 | 218,60 | 218,60 | 218,60 | 218,60 | -1,89% | - |
| 06.11.2024 | 222,80 | 222,80 | 222,80 | 222,80 | -0,18% | - |
| 05.11.2024 | 222,20 | 223,20 | 222,20 | 223,20 | -0,89% | 20,00 |
| 04.11.2024 | 225,20 | 225,20 | 225,20 | 225,20 | 0,27% | - |
| 01.11.2024 | 224,60 | 224,60 | 224,60 | 224,60 | -0,44% | - |
| 31.10.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -1,23% | - |
| 30.10.2024 | 228,40 | 228,40 | 228,40 | 228,40 | -1,64% | - |
| 29.10.2024 | 232,20 | 232,20 | 232,20 | 232,20 | 0,78% | - |
| 28.10.2024 | 230,40 | 230,40 | 230,40 | 230,40 | 0,00% | - |
| 25.10.2024 | 230,40 | 230,40 | 230,40 | 230,40 | -0,60% | - |
| 24.10.2024 | 231,80 | 231,80 | 231,80 | 231,80 | -0,34% | - |
| 23.10.2024 | 232,60 | 232,60 | 232,60 | 232,60 | -0,85% | - |
| 22.10.2024 | 234,60 | 234,60 | 234,60 | 234,60 | -1,59% | - |
| 21.10.2024 | 238,40 | 238,40 | 238,40 | 238,40 | -0,58% | - |
| 18.10.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 0,08% | - |
| 17.10.2024 | 239,60 | 239,60 | 239,60 | 239,60 | 0,93% | - |
| 16.10.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -0,34% | - |
| 15.10.2024 | 238,20 | 238,20 | 238,20 | 238,20 | -0,25% | - |
| 14.10.2024 | 238,80 | 238,80 | 238,80 | 238,80 | 0,25% | - |
| 11.10.2024 | 238,20 | 238,20 | 238,20 | 238,20 | -1,73% | - |
| 10.10.2024 | 242,40 | 242,40 | 242,40 | 242,40 | -0,25% | - |
| 09.10.2024 | 243,00 | 243,00 | 243,00 | 243,00 | 0,16% | - |
| 08.10.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -1,86% | - |
| 07.10.2024 | 247,20 | 247,20 | 247,20 | 247,20 | 0,49% | - |
| 04.10.2024 | 245,80 | 246,00 | 245,80 | 246,00 | -0,57% | 31,00 |
| 03.10.2024 | 247,40 | 247,40 | 247,40 | 247,40 | -1,36% | - |
| 02.10.2024 | 250,80 | 250,80 | 250,80 | 250,80 | -1,10% | - |
| 01.10.2024 | 253,60 | 253,60 | 253,60 | 253,60 | 0,16% | - |
| 30.09.2024 | 253,20 | 253,20 | 253,20 | 253,20 | -1,02% | - |
| 27.09.2024 | 255,80 | 255,80 | 255,80 | 255,80 | -0,16% | - |
| 26.09.2024 | 255,40 | 256,20 | 255,40 | 256,20 | 2,32% | 21,00 |
| 25.09.2024 | 250,40 | 250,40 | 250,40 | 250,40 | -1,80% | - |
| 24.09.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 0,00% | - |
| 23.09.2024 | 255,00 | 255,00 | 255,00 | 255,00 | -1,24% | - |
| 20.09.2024 | 258,20 | 258,20 | 258,20 | 258,20 | -0,15% | - |
| 19.09.2024 | 258,60 | 258,60 | 258,60 | 258,60 | 0,62% | - |
| 18.09.2024 | 257,00 | 257,00 | 257,00 | 257,00 | 1,42% | - |
| 17.09.2024 | 253,40 | 253,40 | 253,40 | 253,40 | 1,60% | - |
| 16.09.2024 | 249,40 | 249,40 | 249,40 | 249,40 | 0,24% | - |
| 13.09.2024 | 248,80 | 248,80 | 248,80 | 248,80 | 0,00% | - |
| 12.09.2024 | 246,60 | 249,00 | 246,60 | 248,80 | 1,22% | 105,00 |
| 11.09.2024 | 245,80 | 245,80 | 245,80 | 245,80 | -0,08% | - |
| 10.09.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 11,31% | - |
| 09.09.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 1,38% | - |
| 06.09.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 1,02% | - |
| 05.09.2024 | 215,80 | 215,80 | 215,80 | 215,80 | 1,51% | - |
| 04.09.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -2,57% | - |
| 03.09.2024 | 218,20 | 218,20 | 218,20 | 218,20 | -0,73% | - |
| 02.09.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 0,55% | - |
| 30.08.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,28% | - |
| 29.08.2024 | 217,40 | 218,00 | 217,40 | 218,00 | 0,83% | 1,00 |
| 28.08.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -1,19% | - |
| 27.08.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,55% | - |
| 26.08.2024 | 217,60 | 217,60 | 217,60 | 217,60 | -0,27% | - |
| 23.08.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 0,00% | - |
| 22.08.2024 | 214,40 | 218,20 | 214,40 | 218,20 | 1,87% | 16,00 |