1,964€
0,72%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,20% | - |
| 12.03.2026 | 1,93 | 1,96 | 1,91 | 1,96 | 0,82% | 1.121.261,00 |
| 11.03.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 1,68% | 1.244.631,00 |
| 10.03.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,74% | 1.684.890,00 |
| 09.03.2026 | 1,89 | 1,90 | 1,86 | 1,90 | -0,32% | 1.518.922,00 |
| 06.03.2026 | 1,90 | 1,91 | 1,84 | 1,90 | -0,21% | 4.586.620,00 |
| 05.03.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -1,04% | 1.614.939,00 |
| 04.03.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 0,94% | 4.455.805,00 |
| 03.03.2026 | 1,98 | 1,98 | 1,89 | 1,91 | -3,83% | 4.176.192,00 |
| 02.03.2026 | 1,97 | 1,99 | 1,96 | 1,98 | -1,54% | 2.679.102,00 |
| 27.02.2026 | 2,02 | 2,05 | 1,98 | 2,02 | 0,00% | 4.732.588,00 |
| 26.02.2026 | 2,00 | 2,03 | 1,99 | 2,02 | 0,75% | 2.372.062,00 |
| 25.02.2026 | 2,00 | 2,01 | 1,98 | 2,00 | 0,81% | 2.060.821,00 |
| 24.02.2026 | 1,99 | 2,01 | 1,98 | 1,98 | -0,20% | 2.097.470,00 |
| 23.02.2026 | 1,95 | 1,99 | 1,95 | 1,99 | 2,16% | 1.838.500,00 |
| 20.02.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 0,21% | 1.236.096,00 |
| 19.02.2026 | 1,96 | 1,98 | 1,92 | 1,94 | -1,12% | 1.894.529,00 |
| 18.02.2026 | 1,92 | 1,97 | 1,91 | 1,96 | 1,87% | 2.970.787,00 |
| 17.02.2026 | 1,92 | 1,93 | 1,91 | 1,93 | 0,42% | 1.996.468,00 |
| 16.02.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 0,31% | 1.128.760,00 |
| 13.02.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,52% | 1.912.706,00 |
| 12.02.2026 | 1,89 | 1,93 | 1,86 | 1,92 | 2,34% | 2.503.718,00 |
| 11.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 0,64% | 2.367.082,00 |
| 10.02.2026 | 1,88 | 1,89 | 1,85 | 1,87 | -0,21% | 1.530.229,00 |
| 09.02.2026 | 1,84 | 1,88 | 1,83 | 1,87 | 1,63% | 1.813.603,00 |
| 06.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,33% | 1.087.671,00 |
| 05.02.2026 | 1,85 | 1,85 | 1,82 | 1,84 | -0,54% | 2.117.660,00 |
| 04.02.2026 | 1,81 | 1,86 | 1,81 | 1,85 | 1,76% | 1.755.292,00 |
| 03.02.2026 | 1,80 | 1,82 | 1,79 | 1,81 | 0,78% | 1.475.830,00 |
| 02.02.2026 | 1,77 | 1,80 | 1,76 | 1,80 | 1,69% | 1.282.487,00 |
| 30.01.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 0,45% | 1.085.443,00 |
| 29.01.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,11% | 1.416.577,00 |
| 28.01.2026 | 1,76 | 1,77 | 1,74 | 1,76 | -0,17% | 2.234.076,00 |
| 27.01.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,40% | - |
| 26.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,34% | 929.822,00 |
| 23.01.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,68% | 916.596,00 |
| 22.01.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,85% | 2.101.283,00 |
| 21.01.2026 | 1,74 | 1,74 | 1,71 | 1,73 | -0,57% | 1.565.304,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,80% | 1.241.364,00 |
| 19.01.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 1,50% | 2.927.336,00 |
| 16.01.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 0,12% | 1.776.133,00 |
| 15.01.2026 | 1,67 | 1,73 | 1,66 | 1,73 | 3,73% | 2.491.387,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 0,24% | 1.287.251,00 |
| 13.01.2026 | 1,66 | 1,66 | 1,63 | 1,66 | 0,24% | 1.202.136,00 |
| 12.01.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | 2.160.001,00 |
| 09.01.2026 | 1,68 | 1,68 | 1,66 | 1,67 | -0,60% | 1.290.478,00 |
| 08.01.2026 | 1,68 | 1,68 | 1,65 | 1,68 | -0,24% | 1.611.003,00 |
| 07.01.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,72% | 1.595.980,00 |
| 06.01.2026 | 1,64 | 1,68 | 1,64 | 1,67 | 1,96% | 1.772.417,00 |
| 05.01.2026 | 1,64 | 1,64 | 1,61 | 1,64 | -0,12% | 1.776.342,00 |
| 02.01.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 1,61% | 1.912.981,00 |
| 31.12.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,35% | 663.635,00 |
| 30.12.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 2,38% | 2.350.904,00 |
| 29.12.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -0,25% | 4.527.278,00 |
| 24.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,25% | 440.313,00 |
| 23.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,75% | 911.315,00 |
| 22.12.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,99% | 2.500.246,00 |
| 19.12.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 1,25% | 3.352.356,00 |
| 18.12.2025 | 1,61 | 1,61 | 1,57 | 1,60 | 0,12% | 2.138.050,00 |
| 17.12.2025 | 1,63 | 1,63 | 1,58 | 1,60 | -0,62% | 3.513.491,00 |
| 16.12.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -0,12% | 2.040.047,00 |
| 15.12.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,25% | 3.191.755,00 |
| 12.12.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,25% | 1.176.782,00 |
| 11.12.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,88% | 1.897.341,00 |
| 10.12.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,88% | 4.420.391,00 |
| 09.12.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,28% | 3.355.426,00 |
| 08.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 1.451.198,00 |
| 05.12.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,78% | 1.768.816,00 |
| 04.12.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,77% | 2.303.997,00 |
| 03.12.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,04% | 1.624.155,00 |
| 02.12.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 1,05% | 2.126.391,00 |
| 01.12.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 2,96% | 3.279.828,00 |
| 28.11.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,27% | 768.251,00 |
| 27.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,13% | 1.048.836,00 |
| 26.11.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,64% | 1.523.822,00 |
| 25.11.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,41% | 823.869,00 |
| 24.11.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,54% | 2.375.268,00 |
| 21.11.2025 | 1,44 | 1,48 | 1,43 | 1,48 | 1,51% | 2.613.740,00 |
| 20.11.2025 | 1,46 | 1,46 | 1,44 | 1,45 | 0,83% | 1.234.297,00 |
| 19.11.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 1,55% | 3.229.810,00 |
| 18.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,42% | 1.978.005,00 |
| 17.11.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,14% | 1.258.392,00 |
| 14.11.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -2,47% | 3.435.477,00 |
| 13.11.2025 | 1,50 | 1,53 | 1,46 | 1,46 | 0,97% | 4.836.206,00 |
| 12.11.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 1,26% | 2.886.313,00 |
| 11.11.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,83% | 2.207.120,00 |
| 10.11.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,12% | 2.131.329,00 |
| 07.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,42% | 2.527.295,00 |
| 06.11.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,42% | 1.078.850,00 |
| 05.11.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 1,00% | 1.565.131,00 |
| 04.11.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,27% | 1.223.627,00 |
| 03.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,14% | 1.072.323,00 |
| 31.10.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -1,94% | 2.527.572,00 |
| 30.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,98% | 1.120.230,00 |
| 29.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,42% | 1.716.663,00 |
| 28.10.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,56% | 1.553.705,00 |
| 27.10.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,70% | 1.480.643,00 |
| 24.10.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | 1.079.884,00 |
| 23.10.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,28% | 1.729.983,00 |
| 22.10.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,73% | 3.640.109,00 |