247,900€
-0,04%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 245,50 | 246,90 | 244,80 | 246,20 | -0,73% | - |
| 06.08.2026 | 248,00 | 248,00 | 248,00 | 248,00 | -1,43% | - |
| 05.08.2026 | 251,60 | 251,60 | 251,60 | 251,60 | 1,04% | - |
| 04.08.2026 | 249,00 | 249,00 | 249,00 | 249,00 | 0,65% | - |
| 03.08.2026 | 247,40 | 247,40 | 247,40 | 247,40 | 1,89% | - |
| 31.07.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 0,33% | - |
| 30.07.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 0,83% | - |
| 29.07.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 1,01% | - |
| 28.07.2026 | 237,60 | 237,60 | 237,60 | 237,60 | -0,92% | - |
| 27.07.2026 | 239,80 | 239,80 | 239,80 | 239,80 | 1,01% | - |
| 24.07.2026 | 234,60 | 237,40 | 234,60 | 237,40 | 2,24% | 150,00 |
| 23.07.2026 | 232,20 | 232,20 | 232,20 | 232,20 | 1,31% | - |
| 22.07.2026 | 229,20 | 229,20 | 229,20 | 229,20 | 0,26% | - |
| 21.07.2026 | 228,60 | 228,60 | 228,60 | 228,60 | 0,09% | - |
| 20.07.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -0,35% | - |
| 17.07.2026 | 223,80 | 229,20 | 223,80 | 229,20 | 1,33% | 8,00 |
| 16.07.2026 | 226,20 | 226,20 | 226,20 | 226,20 | -0,26% | - |
| 15.07.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 0,09% | - |
| 14.07.2026 | 226,60 | 226,60 | 226,60 | 226,60 | 0,80% | - |
| 13.07.2026 | 224,80 | 224,80 | 224,80 | 224,80 | -0,97% | - |
| 10.07.2026 | 227,00 | 227,00 | 227,00 | 227,00 | 0,27% | - |
| 09.07.2026 | 226,40 | 226,40 | 226,40 | 226,40 | -0,44% | - |
| 08.07.2026 | 227,40 | 227,40 | 227,40 | 227,40 | -0,96% | - |
| 07.07.2026 | 229,60 | 229,60 | 229,60 | 229,60 | -0,26% | - |
| 06.07.2026 | 230,20 | 230,20 | 230,20 | 230,20 | 0,17% | - |
| 03.07.2026 | 229,80 | 229,80 | 229,80 | 229,80 | 0,79% | - |
| 02.07.2026 | 228,00 | 228,00 | 228,00 | 228,00 | -0,18% | - |
| 01.07.2026 | 222,40 | 228,40 | 222,40 | 228,40 | 2,42% | 10,00 |
| 30.06.2026 | 223,00 | 223,00 | 223,00 | 223,00 | 1,18% | - |
| 29.06.2026 | 220,40 | 220,40 | 220,40 | 220,40 | 1,38% | - |
| 26.06.2026 | 217,40 | 217,40 | 217,40 | 217,40 | -1,72% | - |
| 25.06.2026 | 221,20 | 221,20 | 221,20 | 221,20 | 0,55% | - |
| 24.06.2026 | 220,00 | 220,00 | 220,00 | 220,00 | -2,05% | - |
| 23.06.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 1,72% | - |
| 22.06.2026 | 220,80 | 220,80 | 220,80 | 220,80 | 0,00% | - |
| 19.06.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -0,81% | - |
| 18.06.2026 | 222,60 | 222,60 | 222,60 | 222,60 | 1,46% | - |
| 17.06.2026 | 219,40 | 219,40 | 219,40 | 219,40 | 0,55% | - |
| 16.06.2026 | 218,20 | 218,20 | 218,20 | 218,20 | 0,18% | - |
| 15.06.2026 | 217,80 | 217,80 | 217,80 | 217,80 | 1,87% | - |
| 12.06.2026 | 213,80 | 213,80 | 213,80 | 213,80 | -0,09% | - |
| 11.06.2026 | 214,00 | 214,00 | 214,00 | 214,00 | 0,47% | - |
| 10.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | -0,47% | - |
| 09.06.2026 | 214,00 | 214,00 | 214,00 | 214,00 | -0,47% | - |
| 08.06.2026 | 215,00 | 215,00 | 215,00 | 215,00 | -1,01% | 10,00 |
| 05.06.2026 | 217,20 | 217,20 | 217,20 | 217,20 | -0,28% | - |
| 04.06.2026 | 215,00 | 217,80 | 215,00 | 217,80 | -1,18% | 7,00 |
| 03.06.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -1,34% | - |
| 02.06.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 0,27% | - |
| 01.06.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 0,36% | - |
| 29.05.2026 | 222,00 | 222,00 | 222,00 | 222,00 | 0,91% | - |
| 28.05.2026 | 218,20 | 220,00 | 218,20 | 220,00 | -1,08% | 35,00 |
| 27.05.2026 | 222,40 | 222,40 | 222,40 | 222,40 | -2,97% | - |
| 26.05.2026 | 229,20 | 229,20 | 229,20 | 229,20 | 1,51% | - |
| 25.05.2026 | 225,80 | 225,80 | 225,80 | 225,80 | 0,53% | - |
| 22.05.2026 | 224,60 | 224,60 | 224,60 | 224,60 | 1,17% | - |
| 21.05.2026 | 222,00 | 222,00 | 222,00 | 222,00 | 2,12% | - |
| 20.05.2026 | 217,40 | 217,40 | 217,40 | 217,40 | 0,46% | - |
| 19.05.2026 | 216,40 | 216,40 | 216,40 | 216,40 | 0,56% | - |
| 18.05.2026 | 215,40 | 215,40 | 215,20 | 215,20 | -0,28% | 9,00 |
| 15.05.2026 | 215,80 | 215,80 | 215,80 | 215,80 | 1,12% | - |
| 14.05.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 0,28% | - |
| 13.05.2026 | 212,80 | 212,80 | 212,80 | 212,80 | -0,65% | - |
| 12.05.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,65% | - |
| 11.05.2026 | 215,60 | 215,60 | 215,60 | 215,60 | -1,55% | - |
| 08.05.2026 | 219,00 | 219,00 | 219,00 | 219,00 | -1,97% | - |
| 07.05.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 1,55% | - |
| 06.05.2026 | 220,00 | 220,00 | 220,00 | 220,00 | 0,00% | - |
| 05.05.2026 | 220,00 | 220,00 | 220,00 | 220,00 | 0,82% | - |
| 04.05.2026 | 218,20 | 218,20 | 218,20 | 218,20 | 0,74% | - |
| 30.04.2026 | 216,60 | 216,60 | 216,60 | 216,60 | -0,91% | - |
| 29.04.2026 | 218,60 | 218,60 | 218,60 | 218,60 | -0,55% | - |
| 28.04.2026 | 219,80 | 219,80 | 219,80 | 219,80 | 0,00% | - |
| 27.04.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -0,27% | - |
| 24.04.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -0,81% | - |
| 23.04.2026 | 222,20 | 222,20 | 222,20 | 222,20 | -1,68% | - |
| 22.04.2026 | 226,00 | 226,00 | 226,00 | 226,00 | 0,36% | - |
| 21.04.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -0,79% | - |
| 20.04.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -0,18% | - |
| 17.04.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 0,09% | - |
| 16.04.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 0,80% | - |
| 15.04.2026 | 225,40 | 225,40 | 225,40 | 225,40 | 0,45% | - |
| 14.04.2026 | 224,40 | 224,40 | 224,40 | 224,40 | 1,72% | - |
| 13.04.2026 | 220,60 | 220,60 | 220,60 | 220,60 | -1,69% | - |
| 10.04.2026 | 224,40 | 224,40 | 224,40 | 224,40 | 0,99% | - |
| 09.04.2026 | 222,20 | 222,20 | 222,20 | 222,20 | -2,80% | - |
| 08.04.2026 | 228,60 | 228,60 | 228,60 | 228,60 | 6,72% | - |
| 07.04.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,19% | - |
| 02.04.2026 | 210,80 | 214,60 | 210,80 | 214,60 | 1,13% | 10,00 |
| 01.04.2026 | 212,20 | 212,20 | 212,20 | 212,20 | 1,53% | - |
| 31.03.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -0,67% | - |
| 30.03.2026 | 210,40 | 210,40 | 210,40 | 210,40 | -3,66% | 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% | - |