2,188€
0,46%
Echtzeit-Aktienkurs SOGEFI SPA EO 0,52
Bid:
Ask:
Aktienkurse zur SOGEFI SPA EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 05.06.2025 | 2,12 | 2,18 | 2,12 | 2,16 | 0,70% | - |
| 04.06.2025 | 2,13 | 2,17 | 2,13 | 2,15 | -0,23% | - |
| 03.06.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 0,70% | - |
| 02.06.2025 | 2,15 | 2,17 | 2,14 | 2,14 | -1,84% | - |
| 30.05.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 0,23% | - |
| 29.05.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 0,00% | - |
| 28.05.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 0,00% | - |
| 27.05.2025 | 2,13 | 2,18 | 2,13 | 2,17 | 0,46% | - |
| 26.05.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | - |
| 23.05.2025 | 2,11 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 22.05.2025 | 2,17 | 2,18 | 2,14 | 2,14 | -2,73% | - |
| 21.05.2025 | 2,20 | 2,23 | 2,20 | 2,20 | -0,45% | - |
| 20.05.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 2,08% | - |
| 19.05.2025 | 2,14 | 2,18 | 2,14 | 2,17 | -0,69% | - |
| 16.05.2025 | 2,17 | 2,20 | 2,17 | 2,18 | -0,46% | - |
| 15.05.2025 | 2,21 | 2,23 | 2,19 | 2,19 | 3,55% | - |
| 14.05.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 3,17% | - |
| 13.05.2025 | 2,01 | 2,05 | 2,01 | 2,05 | 1,74% | 67,00 |
| 12.05.2025 | 2,04 | 2,11 | 2,02 | 2,02 | -9,23% | - |
| 09.05.2025 | 2,15 | 2,22 | 2,15 | 2,22 | 2,30% | - |
| 08.05.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 2,12% | - |
| 07.05.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 1,67% | - |
| 06.05.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 0,72% | - |
| 05.05.2025 | 2,06 | 2,09 | 2,06 | 2,08 | -0,24% | - |
| 02.05.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 1,71% | - |
| 30.04.2025 | 2,05 | 2,08 | 2,05 | 2,05 | 1,49% | - |
| 29.04.2025 | 1,96 | 2,03 | 1,96 | 2,02 | -0,25% | - |
| 28.04.2025 | 1,98 | 2,06 | 1,98 | 2,02 | 1,51% | - |
| 25.04.2025 | 1,83 | 1,99 | 1,83 | 1,99 | 7,45% | - |
| 24.04.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,70% | - |
| 23.04.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 2,76% | - |
| 22.04.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -2,14% | - |
| 17.04.2025 | 1,77 | 1,78 | 1,76 | 1,78 | -0,45% | - |
| 16.04.2025 | 1,77 | 1,78 | 1,76 | 1,78 | -0,89% | - |
| 15.04.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 3,93% | - |
| 14.04.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,52% | - |
| 11.04.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -3,07% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,76 | 1,76 | 0,80% | - |
| 09.04.2025 | 1,68 | 1,76 | 1,68 | 1,75 | -0,80% | - |
| 08.04.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 5,01% | - |
| 07.04.2025 | 1,60 | 1,68 | 1,58 | 1,68 | -1,30% | - |
| 04.04.2025 | 1,69 | 1,70 | 1,67 | 1,70 | -2,53% | - |
| 03.04.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -0,91% | - |
| 02.04.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -2,66% | - |
| 01.04.2025 | 1,77 | 1,81 | 1,77 | 1,81 | -0,44% | - |
| 31.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -1,84% | - |
| 28.03.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -1,39% | - |
| 27.03.2025 | 1,84 | 1,87 | 1,83 | 1,87 | -0,32% | - |
| 26.03.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -1,26% | - |
| 25.03.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,53% | - |
| 24.03.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 1,28% | - |
| 21.03.2025 | 1,85 | 1,88 | 1,85 | 1,87 | -1,06% | - |
| 20.03.2025 | 1,88 | 1,90 | 1,87 | 1,89 | -0,21% | - |
| 19.03.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 0,21% | - |
| 18.03.2025 | 1,86 | 1,92 | 1,86 | 1,89 | -0,53% | - |
| 17.03.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 4,63% | - |
| 14.03.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 1,79% | - |
| 13.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,48% | - |
| 12.03.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -1,01% | - |
| 11.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,11% | - |
| 10.03.2025 | 1,77 | 1,80 | 1,77 | 1,77 | -1,11% | - |
| 07.03.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -3,34% | - |
| 06.03.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,62% | 5.000,00 |
| 05.03.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,42% | - |
| 04.03.2025 | 2,05 | 2,05 | 1,90 | 1,90 | -7,86% | - |
| 03.03.2025 | 1,88 | 2,09 | 1,88 | 2,06 | 2,74% | - |
| 28.02.2025 | 2,29 | 2,29 | 2,01 | 2,01 | -14,32% | - |
| 27.02.2025 | 2,34 | 2,36 | 2,34 | 2,34 | -0,85% | 5.000,00 |
| 26.02.2025 | 2,32 | 2,38 | 2,32 | 2,36 | -0,21% | - |
| 25.02.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 0,64% | - |
| 24.02.2025 | 2,34 | 2,37 | 2,34 | 2,35 | -0,84% | - |
| 21.02.2025 | 2,26 | 2,37 | 2,26 | 2,37 | 1,07% | 2.450,00 |
| 20.02.2025 | 2,33 | 2,37 | 2,33 | 2,35 | 0,43% | - |
| 19.02.2025 | 2,30 | 2,36 | 2,30 | 2,34 | 1,30% | - |
| 18.02.2025 | 2,23 | 2,36 | 2,23 | 2,31 | 1,77% | 600,00 |
| 17.02.2025 | 2,13 | 2,27 | 2,11 | 2,27 | 5,35% | 2.500,00 |
| 14.02.2025 | 2,05 | 2,15 | 2,05 | 2,15 | 3,61% | - |
| 13.02.2025 | 1,94 | 2,08 | 1,94 | 2,08 | 5,54% | - |
| 12.02.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -0,51% | - |
| 11.02.2025 | 1,93 | 1,98 | 1,93 | 1,98 | -0,10% | - |
| 10.02.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 0,30% | - |
| 07.02.2025 | 1,91 | 1,97 | 1,91 | 1,97 | 1,34% | - |
| 06.02.2025 | 1,92 | 1,95 | 1,92 | 1,95 | -0,31% | - |
| 05.02.2025 | 1,95 | 1,98 | 1,95 | 1,95 | -1,01% | - |
| 04.02.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 1,75% | - |
| 03.02.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -1,92% | - |
| 31.01.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,61% | - |
| 30.01.2025 | 1,92 | 1,96 | 1,91 | 1,96 | 3,26% | - |
| 29.01.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,00% | - |
| 28.01.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | - |
| 27.01.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,21% | - |
| 24.01.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 1,17% | - |
| 23.01.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -0,85% | - |
| 22.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 21.01.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,84% | - |
| 20.01.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,21% | - |
| 17.01.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,32% | - |
| 16.01.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,21% | - |
| 15.01.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -2,47% | - |