2,023€
-1,22%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 2,05 | 2,05 | 2,02 | 2,03 | -1,10% | - |
| 02.10.2026 | 2,07 | 2,07 | 2,03 | 2,05 | -1,33% | - |
| 01.10.2026 | 2,08 | 2,09 | 2,04 | 2,08 | -1,43% | 2.482.722,00 |
| 30.09.2026 | 2,13 | 2,13 | 2,11 | 2,11 | 0,00% | 2.161.600,00 |
| 29.09.2026 | 2,13 | 2,15 | 2,11 | 2,11 | -0,94% | 1.893.361,00 |
| 28.09.2026 | 2,12 | 2,15 | 2,12 | 2,13 | 0,71% | 2.389.004,00 |
| 25.09.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,48% | 1.633.029,00 |
| 24.09.2026 | 2,09 | 2,14 | 2,08 | 2,10 | 0,72% | 2.881.091,00 |
| 23.09.2026 | 2,11 | 2,11 | 2,08 | 2,09 | -1,42% | 1.013.329,00 |
| 22.09.2026 | 2,10 | 2,13 | 2,09 | 2,12 | 0,95% | 1.990.426,00 |
| 21.09.2026 | 2,07 | 2,11 | 2,04 | 2,10 | 1,70% | 3.539.858,00 |
| 18.09.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -2,14% | 2.148.462,00 |
| 17.09.2026 | 2,07 | 2,11 | 2,07 | 2,11 | 0,96% | 1.367.088,00 |
| 16.09.2026 | 2,04 | 2,10 | 2,03 | 2,09 | 2,21% | 2.528.228,00 |
| 15.09.2026 | 2,03 | 2,04 | 2,02 | 2,04 | 0,49% | 1.466.621,00 |
| 14.09.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 1,25% | 2.295.144,00 |
| 11.09.2026 | 1,99 | 2,02 | 1,98 | 2,01 | 0,86% | 1.537.788,00 |
| 10.09.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -1,09% | 3.736.901,00 |
| 09.09.2026 | 2,00 | 2,02 | 2,00 | 2,01 | -0,25% | 2.607.966,00 |
| 08.09.2026 | 2,02 | 2,04 | 2,01 | 2,02 | -0,49% | 1.451.269,00 |
| 07.09.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,00% | 327.101,00 |
| 04.09.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 0,50% | 1.585.836,00 |
| 03.09.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -0,74% | 988.126,00 |
| 02.09.2026 | 2,04 | 2,05 | 2,02 | 2,03 | 0,25% | 905.632,00 |
| 01.09.2026 | 2,02 | 2,05 | 2,02 | 2,03 | 1,00% | 2.518.425,00 |
| 31.08.2026 | 2,01 | 2,03 | 2,01 | 2,01 | -0,25% | 2.263.159,00 |
| 28.08.2026 | 2,00 | 2,02 | 2,00 | 2,01 | 0,00% | 640.485,00 |
| 27.08.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,74% | 1.469.641,00 |
| 26.08.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,25% | 699.529,00 |
| 25.08.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,00% | 985.311,00 |
| 24.08.2026 | 2,00 | 2,03 | 2,00 | 2,02 | 0,75% | 741.071,00 |
| 21.08.2026 | 2,00 | 2,02 | 1,99 | 2,01 | 1,26% | 1.247.813,00 |
| 20.08.2026 | 2,01 | 2,01 | 1,98 | 1,98 | -1,00% | 2.083.641,00 |
| 19.08.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -0,74% | 821.529,00 |
| 18.08.2026 | 1,99 | 2,02 | 1,98 | 2,02 | 1,36% | 1.376.081,00 |
| 17.08.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -1,58% | 1.975.186,00 |
| 14.08.2026 | 2,02 | 2,03 | 2,00 | 2,02 | 0,25% | 578.866,00 |
| 13.08.2026 | 2,02 | 2,04 | 2,02 | 2,02 | -0,25% | 749.606,00 |
| 12.08.2026 | 2,02 | 2,03 | 2,01 | 2,02 | 0,25% | 873.923,00 |
| 11.08.2026 | 2,02 | 2,03 | 2,00 | 2,02 | 0,25% | 2.007.021,00 |
| 10.08.2026 | 2,02 | 2,04 | 2,01 | 2,01 | -0,74% | 1.073.257,00 |
| 07.08.2026 | 2,08 | 2,08 | 2,03 | 2,03 | -1,22% | 1.390.871,00 |
| 06.08.2026 | 2,10 | 2,11 | 2,05 | 2,05 | -1,91% | 1.635.663,00 |
| 05.08.2026 | 2,06 | 2,10 | 2,06 | 2,09 | 1,46% | 1.758.910,00 |
| 04.08.2026 | 2,06 | 2,07 | 2,04 | 2,06 | 0,24% | 1.396.464,00 |
| 03.08.2026 | 2,05 | 2,07 | 2,03 | 2,06 | 0,74% | 785.760,00 |
| 31.07.2026 | 2,07 | 2,09 | 2,02 | 2,04 | -1,45% | 1.415.226,00 |
| 30.07.2026 | 2,02 | 2,10 | 2,01 | 2,07 | 2,22% | 1.809.014,00 |
| 29.07.2026 | 2,02 | 2,04 | 2,00 | 2,03 | 0,25% | 1.108.471,00 |
| 28.07.2026 | 2,03 | 2,05 | 2,02 | 2,02 | -0,25% | 943.612,00 |
| 27.07.2026 | 2,06 | 2,06 | 1,99 | 2,03 | -0,98% | 1.440.297,00 |
| 24.07.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,00% | 760.964,00 |
| 23.07.2026 | 2,05 | 2,08 | 2,03 | 2,05 | 0,00% | 1.781.876,00 |
| 22.07.2026 | 2,05 | 2,07 | 2,05 | 2,05 | -0,24% | 885.894,00 |
| 21.07.2026 | 2,06 | 2,06 | 2,04 | 2,05 | -0,24% | 884.141,00 |
| 20.07.2026 | 2,07 | 2,08 | 2,05 | 2,06 | -1,20% | 798.794,00 |
| 17.07.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 0,24% | 1.293.080,00 |
| 16.07.2026 | 2,09 | 2,09 | 2,05 | 2,08 | -0,72% | 990.767,00 |
| 15.07.2026 | 2,10 | 2,11 | 2,07 | 2,09 | -1,18% | 1.296.834,00 |
| 14.07.2026 | 2,13 | 2,13 | 2,10 | 2,12 | -0,47% | 887.457,00 |
| 13.07.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 0,24% | 536.717,00 |
| 10.07.2026 | 2,13 | 2,14 | 2,10 | 2,12 | -0,47% | 901.446,00 |
| 09.07.2026 | 2,10 | 2,16 | 2,08 | 2,13 | 2,65% | 2.067.356,00 |
| 08.07.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -1,66% | 1.038.955,00 |
| 07.07.2026 | 2,10 | 2,12 | 2,09 | 2,11 | 1,20% | 859.886,00 |
| 06.07.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -1,65% | 1.111.792,00 |
| 03.07.2026 | 2,08 | 2,12 | 2,04 | 2,12 | 1,92% | 2.149.039,00 |
| 02.07.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 3,23% | 2.426.293,00 |
| 01.07.2026 | 2,01 | 2,02 | 1,98 | 2,02 | 0,00% | 1.734.319,00 |
| 30.06.2026 | 2,06 | 2,06 | 1,99 | 2,02 | -1,95% | 1.800.080,00 |
| 29.06.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -0,96% | 940.437,00 |
| 26.06.2026 | 2,07 | 2,08 | 2,05 | 2,08 | 0,97% | 824.362,00 |
| 25.06.2026 | 2,03 | 2,07 | 2,02 | 2,06 | 1,73% | 2.121.310,00 |
| 24.06.2026 | 2,02 | 2,03 | 2,00 | 2,02 | 0,00% | 1.208.441,00 |
| 23.06.2026 | 1,99 | 2,03 | 1,97 | 2,02 | 1,30% | 2.205.431,00 |
| 22.06.2026 | 1,97 | 1,99 | 1,96 | 1,99 | 1,42% | 1.663.752,00 |
| 19.06.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 0,20% | 2.687.840,00 |
| 18.06.2026 | 1,96 | 1,97 | 1,93 | 1,96 | -0,71% | 2.466.727,00 |
| 17.06.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 0,10% | 983.935,00 |
| 16.06.2026 | 1,97 | 1,97 | 1,93 | 1,97 | 0,00% | 2.096.922,00 |
| 15.06.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -0,40% | 1.190.435,00 |
| 12.06.2026 | 1,97 | 1,99 | 1,96 | 1,98 | 0,51% | 2.004.954,00 |
| 11.06.2026 | 1,93 | 1,98 | 1,91 | 1,97 | 2,28% | 3.036.424,00 |
| 10.06.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 1,58% | 2.685.510,00 |
| 09.06.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 0,32% | 1.763.650,00 |
| 08.06.2026 | 1,88 | 1,89 | 1,87 | 1,89 | 0,21% | 1.534.891,00 |
| 05.06.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 0,75% | 1.018.260,00 |
| 04.06.2026 | 1,87 | 1,89 | 1,85 | 1,87 | 0,21% | 1.445.612,00 |
| 03.06.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 1.158.733,00 |
| 02.06.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,32% | 1.435.458,00 |
| 01.06.2026 | 1,90 | 1,91 | 1,85 | 1,85 | -2,83% | 2.300.831,00 |
| 29.05.2026 | 1,91 | 1,92 | 1,89 | 1,91 | -0,10% | 3.133.175,00 |
| 28.05.2026 | 1,91 | 1,93 | 1,91 | 1,91 | -0,42% | 1.708.155,00 |
| 27.05.2026 | 1,89 | 1,92 | 1,88 | 1,92 | 1,48% | 1.852.943,00 |
| 26.05.2026 | 1,90 | 1,92 | 1,89 | 1,89 | -0,94% | 3.378.157,00 |
| 25.05.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 1,17% | 1.016.511,00 |
| 22.05.2026 | 1,91 | 1,92 | 1,88 | 1,89 | 0,00% | 3.335.622,00 |
| 21.05.2026 | 1,96 | 1,99 | 1,88 | 1,89 | -4,46% | 5.627.665,00 |
| 20.05.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 1,54% | 2.664.599,00 |
| 19.05.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,62% | 1.104.321,00 |