1,301€
3,42%
Echtzeit-Aktienkurs SONAE-SGPS, S.A. NA. EO 1
Bid:
Ask:
Aktienkurse zur SONAE-SGPS, S.A. NA. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 23.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | - |
| 22.05.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 7,77% | 4.070,00 |
| 21.05.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | 1.500,00 |
| 20.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 3,86% | 844,00 |
| 19.05.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,33% | 1.000,00 |
| 16.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 2,39% | 200,00 |
| 15.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,39% | - |
| 13.05.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,12% | 30.550,00 |
| 12.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 09.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -0,52% | 2,00 |
| 08.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,04% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 06.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 05.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | 500,00 |
| 02.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 30.04.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 0,54% | 400,00 |
| 29.04.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 2,22% | 1.180,00 |
| 28.04.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,37% | 65,00 |
| 25.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,03% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,51% | - |
| 23.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,12% | - |
| 22.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,39% | - |
| 17.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,61% | - |
| 16.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,97% | - |
| 15.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,36% | - |