270,600€
-1,81%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,50% | - |
| 23.04.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 3,71% | - |
| 22.04.2025 | 231,80 | 231,80 | 231,80 | 231,80 | -1,11% | - |
| 17.04.2025 | 234,40 | 234,40 | 234,40 | 234,40 | 1,38% | - |
| 16.04.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,60% | - |
| 15.04.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 0,78% | - |
| 14.04.2025 | 230,80 | 230,80 | 230,80 | 230,80 | 0,70% | - |
| 11.04.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -1,55% | - |
| 10.04.2025 | 232,80 | 232,80 | 232,80 | 232,80 | 5,43% | - |
| 09.04.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 2,51% | - |
| 08.04.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 4,06% | - |
| 07.04.2025 | 202,00 | 207,00 | 202,00 | 207,00 | -10,16% | 18,00 |
| 04.04.2025 | 230,40 | 230,40 | 230,40 | 230,40 | -0,78% | - |
| 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% | - |