2,083€
-1,07%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 2,12 | 2,13 | 2,09 | 2,09 | -0,71% | - |
| 03.07.2026 | 2,08 | 2,11 | 2,04 | 2,11 | 1,20% | - |
| 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 |
| 18.05.2026 | 1,93 | 1,94 | 1,90 | 1,93 | 0,73% | 1.185.694,00 |
| 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 |