1,378€
0,88%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,81% | - |
| 10.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 09.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 07.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,15% | - |
| 06.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,41% | - |
| 03.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 02.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | - |
| 30.09.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,67% | 1.333,00 |
| 29.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 26.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,21% | - |
| 25.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,92% | - |
| 24.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 23.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 22.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 19.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 18.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 17.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 16.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | 1.000,00 |
| 15.09.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 2,62% | 50,00 |
| 12.09.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,31% | 1.550,00 |
| 11.09.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,88% | 500,00 |
| 10.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 09.09.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,08% | - |
| 08.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,76% | - |
| 05.09.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | 1.503,00 |
| 04.09.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,34% | 770,00 |
| 03.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,72% | 5.000,00 |
| 02.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 01.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,93% | 800,00 |
| 29.08.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,47% | 1.794,00 |
| 28.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 27.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 26.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,95% | 1.500,00 |
| 25.08.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,30% | 6.371,00 |
| 22.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 21.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 20.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 19.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,08% | - |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | 800,00 |
| 15.08.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,15% | 1.400,00 |
| 14.08.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,35% | 800,00 |
| 13.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 440,00 |
| 12.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 11.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,14% | - |
| 08.08.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -0,61% | 400,00 |
| 07.08.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 4,12% | 1,00 |
| 06.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 05.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,63% | - |
| 04.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 45,00 |
| 01.08.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | 418,00 |
| 31.07.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,47% | 6,00 |
| 30.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,42% | 3.335,00 |
| 29.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,27% | - |
| 28.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 25.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 1.000,00 |
| 24.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | 4.184,00 |
| 23.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 22.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,03% | - |
| 21.07.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,94% | 700,00 |
| 18.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 17.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,10% | 10,00 |
| 16.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,76% | 448,00 |
| 15.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,65% | - |
| 14.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | - |
| 11.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 09.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,16% | 481,00 |
| 08.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | 200,00 |
| 04.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,25% | - |
| 03.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,43% | 2.788,00 |
| 02.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | 2.410,00 |
| 01.07.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,50% | 5.276,00 |
| 30.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 27.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,67% | - |
| 26.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 25.06.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,01% | 5.561,00 |
| 24.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 23.06.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,69% | 1.400,00 |
| 20.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 17.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,20% | 1.500,00 |
| 16.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,50% | 10.000,00 |
| 13.06.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,01% | 600,00 |
| 12.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,16% | 1,00 |
| 11.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 10.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,80% | - |
| 09.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 1.500,00 |
| 06.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,97% | 500,00 |
| 05.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 875,00 |
| 04.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,47% | - |
| 03.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 02.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,66% | 173,00 |
| 30.05.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,81% | 1.000,00 |
| 29.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,16% | 1.650,00 |
| 28.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,96% | - |
| 27.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,27% | - |