1,891€
-4,69%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 1,02% | 500,00 |
| 17.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 16.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,34% | - |
| 13.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,83% | - |
| 12.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 11.03.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 0,63% | 2.410,00 |
| 10.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,32% | - |
| 09.03.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 0,00% | 20.413,00 |
| 06.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,63% | - |
| 05.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,74% | - |
| 04.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,26% | - |
| 03.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,61% | - |
| 02.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -4,31% | - |
| 27.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,72% | 1.600,00 |
| 26.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,70% | - |
| 25.02.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,91% | 650,00 |
| 24.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,20% | - |
| 23.02.2026 | 1,93 | 1,99 | 1,93 | 1,98 | 2,49% | 2.093,00 |
| 20.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,43% | - |
| 19.02.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 3,34% | 900,00 |
| 18.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 17.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,24% | - |
| 16.02.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 1,68% | 1.000,00 |
| 13.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,62% | - |
| 12.02.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 2,67% | 7.750,00 |
| 11.02.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 0,32% | 4.000,00 |
| 10.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 09.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 06.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,76% | - |
| 05.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,12% | 4.000,00 |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,32% | - |
| 03.02.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 4,84% | 161,00 |
| 02.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,25% | - |
| 30.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 29.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,34% | - |
| 28.01.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | 290,00 |
| 27.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,34% | - |
| 26.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 23.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 22.01.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 1,51% | 5.605,00 |
| 21.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,80% | - |
| 20.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,64% | - |
| 19.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 3.000,00 |
| 16.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,13% | - |
| 15.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 13.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,84% | 94,00 |
| 12.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.01.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,36% | 3.000,00 |
| 08.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 07.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,97% | - |
| 06.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,50% | - |
| 05.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 0,00% | 350,00 |
| 02.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,88% | 2.706,00 |
| 30.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 29.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,13% | 100,00 |
| 23.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,12% | 12.302,00 |
| 22.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,64% | - |
| 19.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 18.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 17.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 16.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 15.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 12.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,51% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 10.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | - |
| 09.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,78% | - |
| 08.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,26% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 1.100,00 |
| 04.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 03.12.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 3,57% | 2.200,00 |
| 02.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,71% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 28.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,47% | - |
| 26.11.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,88% | 1.000,00 |
| 25.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,09% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | - |
| 21.11.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 1,66% | 3.300,00 |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 19.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
| 18.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,99% | - |
| 17.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | - |
| 14.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,16% | - |
| 13.11.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 4,37% | 4.020,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,12% | - |
| 11.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 10.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,56% | - |
| 07.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | - |
| 06.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
| 05.11.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,14% | 340,00 |
| 04.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,54% | 178,00 |
| 03.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,42% | 2.000,00 |
| 31.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 30.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 29.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 240,00 |
| 28.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 340,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 1,71% | 3.000,00 |
| 23.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,48% | - |