221,800€
1,60%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 218,30 | 222,60 | 218,30 | 221,90 | 1,65% | - |
| 14.01.2025 | 219,60 | 220,80 | 217,70 | 218,30 | -0,18% | 2,00 |
| 13.01.2025 | 219,60 | 219,60 | 216,60 | 218,70 | -0,41% | - |
| 10.01.2025 | 222,80 | 222,80 | 218,80 | 219,60 | -1,44% | - |
| 09.01.2025 | 221,60 | 223,40 | 220,40 | 222,80 | 0,54% | - |
| 08.01.2025 | 221,60 | 222,50 | 219,20 | 221,60 | -0,09% | - |
| 07.01.2025 | 222,20 | 226,40 | 221,10 | 221,80 | -0,18% | - |
| 06.01.2025 | 220,30 | 224,00 | 219,30 | 222,20 | 1,23% | - |
| 03.01.2025 | 221,10 | 222,60 | 219,30 | 219,50 | -0,72% | - |
| 02.01.2025 | 217,40 | 222,30 | 217,40 | 221,10 | 1,70% | 1.230,00 |
| 30.12.2024 | 218,40 | 218,40 | 216,90 | 217,40 | -0,23% | - |
| 27.12.2024 | 216,70 | 218,80 | 215,50 | 217,90 | 0,65% | 1,00 |
| 23.12.2024 | 215,10 | 216,70 | 213,40 | 216,50 | 0,74% | - |
| 20.12.2024 | 212,60 | 216,00 | 211,00 | 214,90 | 1,08% | - |
| 19.12.2024 | 213,80 | 215,20 | 212,40 | 212,60 | -0,56% | - |
| 18.12.2024 | 213,60 | 217,70 | 212,80 | 213,80 | 0,09% | - |
| 17.12.2024 | 213,30 | 214,50 | 211,50 | 213,60 | 0,14% | - |
| 16.12.2024 | 211,90 | 215,10 | 211,30 | 213,30 | 0,80% | - |
| 13.12.2024 | 211,50 | 213,90 | 211,10 | 211,60 | 0,05% | 30,00 |
| 12.12.2024 | 213,30 | 213,30 | 211,10 | 211,50 | -0,84% | - |
| 11.12.2024 | 215,40 | 215,70 | 212,30 | 213,30 | -0,97% | - |
| 10.12.2024 | 214,70 | 217,10 | 214,10 | 215,40 | 0,19% | - |
| 09.12.2024 | 216,00 | 217,10 | 213,70 | 215,00 | -0,37% | - |
| 06.12.2024 | 212,90 | 216,30 | 212,40 | 215,80 | 1,36% | - |
| 05.12.2024 | 217,80 | 218,90 | 212,60 | 212,90 | -2,25% | - |
| 04.12.2024 | 215,80 | 218,40 | 215,50 | 217,80 | 0,83% | - |
| 03.12.2024 | 219,40 | 219,80 | 215,30 | 216,00 | -1,55% | 17,00 |
| 02.12.2024 | 218,70 | 219,80 | 216,50 | 219,40 | -0,14% | - |
| 29.11.2024 | 218,40 | 220,30 | 216,90 | 219,70 | 0,60% | - |
| 28.11.2024 | 220,70 | 221,80 | 217,70 | 218,40 | -1,04% | - |
| 27.11.2024 | 220,00 | 222,70 | 219,20 | 220,70 | 0,32% | - |
| 26.11.2024 | 225,30 | 225,30 | 219,10 | 220,00 | -2,35% | 5,00 |
| 25.11.2024 | 222,70 | 226,70 | 222,70 | 225,30 | 1,17% | - |
| 22.11.2024 | 219,50 | 222,70 | 217,90 | 222,70 | 1,46% | - |
| 21.11.2024 | 218,30 | 219,50 | 216,50 | 219,50 | 0,55% | - |
| 20.11.2024 | 217,40 | 219,50 | 216,50 | 218,30 | 0,78% | - |
| 19.11.2024 | 219,10 | 220,30 | 214,70 | 216,60 | -1,14% | - |
| 18.11.2024 | 220,30 | 220,90 | 217,90 | 219,10 | -0,54% | - |
| 15.11.2024 | 218,50 | 220,70 | 217,60 | 220,30 | 0,64% | - |
| 14.11.2024 | 217,00 | 220,20 | 216,30 | 218,90 | 0,88% | - |
| 13.11.2024 | 218,00 | 218,00 | 215,50 | 217,00 | -0,46% | 10,00 |
| 12.11.2024 | 222,80 | 224,40 | 217,10 | 218,00 | -2,94% | - |
| 11.11.2024 | 223,00 | 224,90 | 221,90 | 224,60 | 0,72% | - |
| 08.11.2024 | 223,00 | 223,90 | 221,10 | 223,00 | 0,00% | - |
| 07.11.2024 | 218,90 | 223,30 | 218,30 | 223,00 | 1,59% | 22,00 |
| 06.11.2024 | 222,80 | 226,30 | 217,90 | 219,50 | -1,75% | - |
| 05.11.2024 | 222,00 | 223,50 | 221,50 | 223,40 | 0,54% | - |
| 04.11.2024 | 224,50 | 225,90 | 220,70 | 222,20 | -1,02% | - |
| 01.11.2024 | 224,90 | 225,90 | 224,10 | 224,50 | -0,18% | - |
| 31.10.2024 | 226,90 | 226,90 | 223,10 | 224,90 | -0,88% | - |
| 30.10.2024 | 228,30 | 229,70 | 226,70 | 226,90 | -1,05% | - |
| 29.10.2024 | 231,70 | 232,90 | 229,10 | 229,30 | -1,12% | - |
| 28.10.2024 | 230,30 | 232,10 | 229,10 | 231,90 | 1,22% | - |
| 25.10.2024 | 230,60 | 231,60 | 228,70 | 229,10 | -0,74% | - |
| 24.10.2024 | 231,10 | 232,60 | 229,70 | 230,80 | -0,22% | - |
| 23.10.2024 | 233,50 | 233,50 | 230,30 | 231,30 | -0,86% | - |
| 22.10.2024 | 235,30 | 236,50 | 231,70 | 233,30 | -1,10% | - |
| 21.10.2024 | 239,10 | 239,50 | 234,10 | 235,90 | -1,34% | - |
| 18.10.2024 | 240,10 | 241,10 | 237,70 | 239,10 | -0,58% | - |
| 17.10.2024 | 240,60 | 241,50 | 239,50 | 240,50 | -0,04% | - |
| 16.10.2024 | 237,90 | 240,70 | 236,90 | 240,60 | 1,13% | - |
| 15.10.2024 | 238,60 | 239,70 | 236,70 | 237,90 | -0,29% | - |
| 14.10.2024 | 239,10 | 239,70 | 237,30 | 238,60 | -0,13% | - |
| 11.10.2024 | 238,90 | 240,30 | 237,80 | 238,90 | 0,00% | - |
| 10.10.2024 | 243,10 | 243,30 | 237,30 | 238,90 | -1,73% | - |
| 09.10.2024 | 243,50 | 243,90 | 240,90 | 243,10 | -0,08% | - |
| 08.10.2024 | 243,70 | 244,30 | 241,70 | 243,30 | -0,73% | - |
| 07.10.2024 | 248,40 | 248,90 | 244,00 | 245,10 | -1,05% | - |
| 04.10.2024 | 246,50 | 248,10 | 245,90 | 247,70 | 0,73% | - |
| 03.10.2024 | 248,60 | 249,00 | 245,70 | 245,90 | -1,24% | - |
| 02.10.2024 | 251,40 | 251,90 | 247,50 | 249,00 | -0,72% | - |
| 01.10.2024 | 254,20 | 255,10 | 250,20 | 250,80 | -1,22% | 8,00 |
| 30.09.2024 | 253,70 | 255,10 | 250,50 | 253,90 | 0,40% | - |
| 27.09.2024 | 255,70 | 256,90 | 252,70 | 252,90 | -1,10% | - |
| 26.09.2024 | 254,50 | 257,50 | 253,50 | 255,70 | 0,95% | - |
| 25.09.2024 | 251,70 | 253,70 | 249,30 | 253,30 | 0,64% | - |
| 24.09.2024 | 254,30 | 256,70 | 251,20 | 251,70 | -0,87% | - |
| 23.09.2024 | 254,70 | 256,70 | 252,30 | 253,90 | -0,31% | - |
| 20.09.2024 | 259,30 | 260,70 | 254,10 | 254,70 | -1,77% | - |
| 19.09.2024 | 257,10 | 261,20 | 257,10 | 259,30 | 0,70% | - |
| 18.09.2024 | 256,70 | 259,80 | 255,30 | 257,50 | 0,31% | - |
| 17.09.2024 | 253,70 | 258,70 | 253,10 | 256,70 | 1,26% | - |
| 16.09.2024 | 250,30 | 253,70 | 248,90 | 253,50 | 1,28% | - |
| 13.09.2024 | 249,10 | 250,70 | 248,30 | 250,30 | 0,48% | 2,00 |
| 12.09.2024 | 246,20 | 249,50 | 245,70 | 249,10 | 1,10% | 62,00 |
| 11.09.2024 | 246,50 | 247,10 | 241,70 | 246,40 | 0,12% | - |
| 10.09.2024 | 246,80 | 246,80 | 241,50 | 246,10 | -0,53% | - |
| 09.09.2024 | 221,10 | 247,40 | 220,60 | 247,40 | 12,81% | - |
| 06.09.2024 | 218,20 | 222,50 | 217,60 | 219,30 | 0,50% | - |
| 05.09.2024 | 215,00 | 219,80 | 214,80 | 218,20 | 1,30% | - |
| 04.09.2024 | 212,80 | 216,00 | 211,40 | 215,40 | 0,65% | - |
| 03.09.2024 | 218,30 | 218,50 | 213,50 | 214,00 | -1,97% | - |
| 02.09.2024 | 220,10 | 220,30 | 216,90 | 218,30 | -0,95% | - |
| 30.08.2024 | 218,30 | 220,40 | 218,20 | 220,40 | 1,15% | - |
| 29.08.2024 | 217,40 | 219,90 | 217,00 | 217,90 | 0,32% | - |
| 28.08.2024 | 216,00 | 217,80 | 216,00 | 217,20 | 0,56% | - |
| 27.08.2024 | 218,60 | 219,50 | 215,70 | 216,00 | -1,19% | - |
| 26.08.2024 | 217,30 | 219,50 | 217,10 | 218,60 | 0,32% | 25,00 |
| 23.08.2024 | 218,30 | 219,50 | 217,20 | 217,90 | -0,18% | - |
| 22.08.2024 | 215,00 | 219,90 | 214,40 | 218,30 | 1,53% | - |