217,800€
0,83%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 214,70 | 215,50 | 213,70 | 215,00 | 0,42% | - |
| 20.08.2024 | 216,50 | 217,70 | 213,60 | 214,10 | -0,97% | - |
| 19.08.2024 | 215,20 | 216,70 | 214,30 | 216,20 | 0,46% | - |
| 16.08.2024 | 214,40 | 216,10 | 213,50 | 215,20 | 0,47% | - |
| 15.08.2024 | 213,40 | 214,90 | 211,30 | 214,20 | 0,37% | - |
| 14.08.2024 | 211,00 | 213,60 | 210,70 | 213,40 | 1,14% | - |
| 13.08.2024 | 210,60 | 211,50 | 208,10 | 211,00 | 0,48% | - |
| 12.08.2024 | 209,30 | 210,90 | 208,50 | 210,00 | 0,57% | 119,00 |
| 09.08.2024 | 207,10 | 210,70 | 206,60 | 208,80 | 0,58% | - |
| 08.08.2024 | 204,80 | 207,80 | 203,10 | 207,60 | 1,86% | - |
| 07.08.2024 | 201,30 | 207,90 | 201,30 | 203,80 | 1,39% | - |
| 06.08.2024 | 201,10 | 205,30 | 199,65 | 201,00 | -0,35% | - |
| 05.08.2024 | 212,00 | 212,00 | 194,25 | 201,70 | -4,63% | - |
| 02.08.2024 | 216,30 | 217,90 | 210,30 | 211,50 | -3,29% | - |
| 01.08.2024 | 219,40 | 220,00 | 217,10 | 218,70 | -0,23% | - |
| 31.07.2024 | 220,10 | 222,50 | 218,20 | 219,20 | -0,18% | - |
| 30.07.2024 | 219,70 | 220,90 | 218,60 | 219,60 | -0,05% | - |
| 29.07.2024 | 219,60 | 221,70 | 217,90 | 219,70 | 0,41% | - |
| 26.07.2024 | 216,30 | 219,40 | 215,90 | 218,80 | 1,16% | - |
| 25.07.2024 | 217,00 | 217,90 | 211,90 | 216,30 | -0,69% | - |
| 24.07.2024 | 214,30 | 219,40 | 212,70 | 217,80 | 1,54% | - |
| 23.07.2024 | 212,70 | 214,90 | 211,50 | 214,50 | 0,66% | - |
| 22.07.2024 | 209,40 | 213,10 | 209,40 | 213,10 | 1,77% | - |
| 19.07.2024 | 212,90 | 213,50 | 208,10 | 209,40 | -1,92% | - |
| 18.07.2024 | 209,30 | 214,30 | 208,90 | 213,50 | 2,01% | - |