1,913€
0,68%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 0,95% | 3.663.811,00 |
| 14.05.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,11% | 1.444.436,00 |
| 13.05.2026 | 1,90 | 1,90 | 1,87 | 1,90 | 0,63% | 1.587.256,00 |
| 12.05.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 0,00% | 2.279.532,00 |
| 11.05.2026 | 1,85 | 1,89 | 1,85 | 1,89 | -2,48% | 1.483.071,00 |
| 08.05.2026 | 1,92 | 1,94 | 1,92 | 1,94 | -0,10% | 2.860.442,00 |
| 07.05.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -1,12% | 2.701.926,00 |
| 06.05.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 1,76% | 1.705.019,00 |
| 05.05.2026 | 1,93 | 1,95 | 1,92 | 1,93 | 0,00% | 1.407.572,00 |
| 04.05.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -1,03% | 1.955.857,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,91 | 1,95 | 1,14% | 1.322.343,00 |
| 29.04.2026 | 1,92 | 1,93 | 1,91 | 1,93 | 0,10% | 948.260,00 |
| 28.04.2026 | 1,93 | 1,95 | 1,92 | 1,92 | 0,00% | 1.326.030,00 |
| 27.04.2026 | 1,93 | 1,94 | 1,91 | 1,92 | -0,21% | 1.303.063,00 |
| 24.04.2026 | 1,94 | 1,95 | 1,92 | 1,93 | -1,03% | 758.532,00 |
| 23.04.2026 | 1,96 | 1,96 | 1,93 | 1,95 | -0,71% | 1.516.183,00 |
| 22.04.2026 | 1,97 | 1,99 | 1,96 | 1,96 | 0,31% | 1.415.241,00 |
| 21.04.2026 | 1,96 | 1,97 | 1,95 | 1,96 | -0,10% | 973.292,00 |
| 20.04.2026 | 1,97 | 1,98 | 1,96 | 1,96 | -1,01% | 1.193.909,00 |
| 17.04.2026 | 1,97 | 1,98 | 1,95 | 1,98 | 0,82% | 1.757.380,00 |
| 16.04.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -1,31% | 1.110.243,00 |
| 15.04.2026 | 2,00 | 2,01 | 1,96 | 1,99 | -0,40% | 1.992.710,00 |
| 14.04.2026 | 2,02 | 2,03 | 1,99 | 2,00 | -2,16% | 1.772.158,00 |
| 13.04.2026 | 2,06 | 2,06 | 2,03 | 2,04 | -0,49% | 1.029.861,00 |
| 10.04.2026 | 2,03 | 2,08 | 2,03 | 2,05 | 1,23% | 1.755.321,00 |
| 09.04.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,25% | 1.856.932,00 |
| 08.04.2026 | 2,02 | 2,03 | 1,98 | 2,02 | 2,23% | 2.394.539,00 |
| 07.04.2026 | 1,98 | 2,01 | 1,97 | 1,98 | 0,41% | 2.434.301,00 |
| 02.04.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 0,72% | 2.087.649,00 |
| 01.04.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 2,09% | 2.576.248,00 |
| 31.03.2026 | 1,92 | 1,93 | 1,91 | 1,91 | -0,10% | 1.988.148,00 |
| 30.03.2026 | 1,86 | 1,92 | 1,85 | 1,92 | 3,12% | 2.030.220,00 |
| 27.03.2026 | 1,89 | 1,89 | 1,84 | 1,86 | -0,54% | 1.288.299,00 |
| 26.03.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -0,85% | 1.294.847,00 |
| 25.03.2026 | 1,89 | 1,89 | 1,84 | 1,88 | 0,96% | 2.766.660,00 |
| 24.03.2026 | 1,84 | 1,87 | 1,83 | 1,87 | 1,41% | 2.618.539,00 |
| 23.03.2026 | 1,72 | 1,87 | 1,70 | 1,84 | 5,63% | 5.442.395,00 |
| 20.03.2026 | 1,85 | 1,86 | 1,72 | 1,74 | -5,22% | 6.922.517,00 |
| 19.03.2026 | 1,95 | 1,95 | 1,81 | 1,84 | -5,74% | 6.262.047,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -1,02% | 2.264.387,00 |
| 17.03.2026 | 1,99 | 2,00 | 1,97 | 1,97 | -0,30% | 1.374.931,00 |
| 16.03.2026 | 1,97 | 1,99 | 1,96 | 1,98 | 0,10% | 1.190.610,00 |
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,97 | 0,82% | 1.659.334,00 |
| 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 | -0,23% | 2.234.076,00 |
| 27.01.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,46% | 1.349.647,00 |
| 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% | 4.496.743,00 |
| 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 |