1,288€
-0,46%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,54% | - |
| 07.08.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,78% | 2.535.392,00 |
| 06.08.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,10% | 2.012.752,00 |
| 05.08.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,31% | 1.124.265,00 |
| 04.08.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,27% | 2.455.477,00 |
| 01.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,47% | 2.013.444,00 |
| 31.07.2025 | 1,29 | 1,32 | 1,26 | 1,26 | 0,32% | 7.095.337,00 |
| 30.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,32% | 1.349.317,00 |
| 29.07.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 1,28% | 3.052.140,00 |
| 28.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,48% | 1.864.777,00 |
| 25.07.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | 1.640.277,00 |
| 24.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,16% | 993.151,00 |
| 23.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,63% | 1.831.613,00 |
| 22.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,63% | 1.930.583,00 |
| 21.07.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -0,94% | 1.149.343,00 |
| 18.07.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | 2.009.024,00 |
| 17.07.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,75% | 1.053.138,00 |
| 16.07.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | 1.113.133,00 |
| 15.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,32% | 663.758,00 |
| 14.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | 361.299,00 |
| 11.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,16% | 1.146.430,00 |
| 10.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,47% | 872.053,00 |
| 09.07.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,16% | 1.686.348,00 |
| 08.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,94% | 1.372.259,00 |
| 07.07.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,31% | 703.722,00 |
| 04.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,31% | 2.120.028,00 |
| 03.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,08% | 3.073.421,00 |
| 02.07.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | 2.416.962,00 |
| 01.07.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 3,48% | 2.715.020,00 |
| 30.06.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -0,17% | 1.326.760,00 |
| 27.06.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,67% | 1.196.732,00 |
| 26.06.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,50% | 1.236.507,00 |
| 25.06.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,50% | 1.608.299,00 |
| 24.06.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 2,21% | 2.430.287,00 |
| 23.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,68% | 1.419.788,00 |
| 20.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,52% | 5.536.139,00 |
| 19.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | 603.548,00 |
| 18.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,17% | 1.044.339,00 |
| 17.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,02% | 1.716.897,00 |
| 16.06.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,17% | 1.468.355,00 |
| 13.06.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -1,16% | 1.651.462,00 |
| 12.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,84% | 1.273.219,00 |
| 11.06.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,97% | 1.154.330,00 |
| 10.06.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,50% | 1.198.991,00 |
| 09.06.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | 1.047.810,00 |
| 06.06.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -0,65% | 1.653.267,00 |
| 05.06.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,65% | 1.132.785,00 |
| 04.06.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,24% | 1.681.580,00 |
| 03.06.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,30% | 2.352.242,00 |
| 02.06.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,15% | 1.927.971,00 |
| 30.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,33% | 6.627.484,00 |
| 29.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,94% | 1.699.756,00 |
| 28.05.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,64% | 1.682.551,00 |
| 27.05.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 1.931.764,00 |
| 26.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,48% | 2.098.945,00 |
| 23.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,73% | 5.970.822,00 |
| 22.05.2025 | 1,21 | 1,28 | 1,20 | 1,27 | 8,70% | 12.115.815,00 |
| 21.05.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,17% | 2.554.906,00 |
| 20.05.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,26% | 4.115.206,00 |
| 19.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,14% | 4.404.736,00 |
| 16.05.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | 1.959.682,00 |
| 15.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,27% | 1.780.875,00 |
| 14.05.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -4,35% | 3.987.458,00 |
| 13.05.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,70% | 5.582.124,00 |
| 12.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,53% | 4.083.943,00 |
| 09.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,18% | 2.237.527,00 |
| 08.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -1,39% | 2.399.200,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,12 | 1,15 | 1,77% | 2.888.581,00 |
| 06.05.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,35% | 1.790.284,00 |
| 05.05.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,53% | 2.284.961,00 |
| 02.05.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 0,71% | 2.748.363,00 |
| 30.04.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,38% | 3.791.213,00 |
| 29.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 1,30% | 2.476.581,00 |
| 28.04.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -0,55% | 992.157,00 |
| 25.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,37% | 1.448.646,00 |
| 24.04.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 3,22% | 5.189.964,00 |
| 23.04.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,57% | 2.154.142,00 |
| 22.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,35% | 2.096.274,00 |
| 17.04.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -0,38% | 1.347.450,00 |
| 16.04.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,96% | 1.628.364,00 |
| 15.04.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 1.682.213,00 |
| 14.04.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 1,18% | 1.149.862,00 |
| 11.04.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,79% | 1.040.834,00 |
| 10.04.2025 | 1,06 | 1,06 | 1,01 | 1,01 | 1,20% | 2.128.139,00 |
| 09.04.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -3,48% | 2.416.981,00 |
| 08.04.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,19% | 2.332.622,00 |
| 07.04.2025 | 1,00 | 1,03 | 0,99 | 1,00 | -3,65% | 4.857.628,00 |
| 04.04.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -2,44% | 3.671.834,00 |
| 03.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,37% | 1.643.229,00 |
| 02.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,13% | 1.525.990,00 |
| 01.04.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,38% | 1.112.892,00 |
| 31.03.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,30% | 1.411.755,00 |
| 28.03.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,70% | 2.483.287,00 |
| 27.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -0,19% | 1.639.200,00 |
| 26.03.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,32% | 2.877.911,00 |
| 25.03.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 1,57% | 2.792.644,00 |
| 24.03.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,58% | 1.119.604,00 |
| 21.03.2025 | 1,03 | 1,06 | 1,02 | 1,03 | -0,39% | 6.368.358,00 |
| 20.03.2025 | 1,01 | 1,05 | 1,01 | 1,03 | 1,78% | 5.539.478,00 |
| 19.03.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 1.626.851,00 |