279,500€
-0,99%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 282,40 | 283,10 | 277,40 | 279,50 | -0,99% | - |
| 14.08.2025 | 278,40 | 282,30 | 277,30 | 282,30 | 1,22% | - |
| 13.08.2025 | 276,10 | 278,90 | 275,40 | 278,90 | 1,09% | - |
| 12.08.2025 | 275,70 | 276,90 | 275,10 | 275,90 | 0,07% | - |
| 11.08.2025 | 276,70 | 277,50 | 275,30 | 275,70 | -0,43% | - |
| 08.08.2025 | 273,50 | 276,90 | 273,30 | 276,90 | 1,24% | - |
| 07.08.2025 | 271,90 | 274,50 | 271,90 | 273,50 | 0,51% | - |
| 06.08.2025 | 270,90 | 273,60 | 270,60 | 272,10 | 0,52% | - |
| 05.08.2025 | 268,50 | 273,50 | 268,40 | 270,70 | 0,89% | 1,00 |
| 04.08.2025 | 266,00 | 269,60 | 264,00 | 268,30 | 0,86% | - |
| 01.08.2025 | 269,20 | 269,20 | 263,40 | 266,00 | -1,19% | - |
| 31.07.2025 | 269,20 | 271,40 | 268,50 | 269,20 | 0,19% | - |
| 30.07.2025 | 272,50 | 272,70 | 265,20 | 268,70 | -1,32% | - |
| 29.07.2025 | 270,10 | 273,10 | 270,10 | 272,30 | 0,81% | - |
| 28.07.2025 | 270,70 | 273,80 | 269,50 | 270,10 | -0,15% | - |
| 25.07.2025 | 270,90 | 271,50 | 267,40 | 270,50 | -0,15% | - |
| 24.07.2025 | 279,30 | 279,30 | 267,70 | 270,90 | -3,08% | - |
| 23.07.2025 | 270,50 | 279,50 | 266,40 | 279,50 | 3,75% | - |
| 22.07.2025 | 277,70 | 278,20 | 267,50 | 269,40 | -2,99% | - |
| 21.07.2025 | 275,70 | 279,00 | 275,00 | 277,70 | 0,73% | - |
| 18.07.2025 | 275,30 | 277,10 | 273,60 | 275,70 | 0,36% | - |
| 17.07.2025 | 274,10 | 275,70 | 271,60 | 274,70 | 0,15% | - |
| 16.07.2025 | 269,50 | 274,30 | 267,90 | 274,30 | 1,71% | - |
| 15.07.2025 | 269,50 | 273,00 | 268,30 | 269,70 | 0,07% | - |
| 14.07.2025 | 271,30 | 272,00 | 267,00 | 269,50 | -1,17% | - |
| 11.07.2025 | 274,10 | 274,10 | 270,50 | 272,70 | -0,51% | 2,00 |
| 10.07.2025 | 264,90 | 274,70 | 264,30 | 274,10 | 3,39% | - |
| 09.07.2025 | 263,70 | 266,50 | 262,90 | 265,10 | 0,45% | - |
| 08.07.2025 | 260,70 | 263,90 | 260,70 | 263,90 | 1,23% | - |
| 07.07.2025 | 259,90 | 263,30 | 259,10 | 260,70 | 0,31% | 3,00 |
| 04.07.2025 | 263,30 | 263,30 | 256,30 | 259,90 | -1,37% | - |
| 03.07.2025 | 265,70 | 267,80 | 260,80 | 263,50 | -0,75% | - |
| 02.07.2025 | 270,90 | 272,50 | 263,80 | 265,50 | -2,07% | - |
| 01.07.2025 | 280,30 | 280,90 | 268,30 | 271,10 | -3,35% | - |
| 30.06.2025 | 283,70 | 284,60 | 278,90 | 280,50 | -1,06% | - |
| 27.06.2025 | 275,40 | 283,90 | 275,40 | 283,50 | 3,09% | - |
| 26.06.2025 | 266,10 | 275,30 | 266,10 | 275,00 | 3,34% | - |
| 25.06.2025 | 265,10 | 267,30 | 263,80 | 266,10 | 0,30% | - |
| 24.06.2025 | 264,50 | 267,40 | 260,80 | 265,30 | 1,45% | - |
| 23.06.2025 | 256,20 | 261,80 | 255,10 | 261,50 | 1,83% | - |
| 20.06.2025 | 256,70 | 259,20 | 255,90 | 256,80 | -0,04% | - |
| 19.06.2025 | 259,10 | 259,10 | 249,60 | 256,90 | -1,00% | - |
| 18.06.2025 | 257,60 | 259,90 | 256,30 | 259,50 | 0,74% | - |
| 17.06.2025 | 254,50 | 260,00 | 253,20 | 257,60 | 0,98% | - |
| 16.06.2025 | 252,50 | 257,50 | 252,50 | 255,10 | 1,03% | - |
| 13.06.2025 | 259,90 | 260,20 | 251,40 | 252,50 | -3,81% | - |
| 12.06.2025 | 260,90 | 265,80 | 260,10 | 262,50 | 0,46% | - |
| 11.06.2025 | 263,70 | 264,80 | 260,70 | 261,30 | -0,91% | - |
| 10.06.2025 | 257,70 | 264,10 | 256,70 | 263,70 | 2,25% | - |
| 09.06.2025 | 259,70 | 259,70 | 257,70 | 257,90 | -0,69% | - |
| 06.06.2025 | 255,90 | 260,40 | 255,90 | 259,70 | 1,48% | - |
| 05.06.2025 | 254,10 | 259,40 | 253,90 | 255,90 | 0,71% | 7,00 |
| 04.06.2025 | 253,30 | 254,40 | 248,60 | 254,10 | 0,40% | - |
| 03.06.2025 | 250,40 | 254,90 | 248,10 | 253,10 | 1,00% | - |
| 02.06.2025 | 255,30 | 255,30 | 246,70 | 250,60 | -1,92% | - |
| 30.05.2025 | 251,90 | 255,50 | 250,20 | 255,50 | 1,43% | - |
| 29.05.2025 | 249,30 | 252,60 | 248,50 | 251,90 | 1,12% | - |
| 28.05.2025 | 251,50 | 251,60 | 247,80 | 249,10 | -0,88% | - |
| 27.05.2025 | 250,50 | 254,00 | 250,10 | 251,30 | 0,24% | - |
| 26.05.2025 | 249,70 | 254,90 | 249,60 | 250,70 | 0,40% | - |
| 23.05.2025 | 252,90 | 255,10 | 245,60 | 249,70 | -1,50% | 3,00 |
| 22.05.2025 | 254,10 | 256,20 | 252,20 | 253,50 | -0,24% | - |
| 21.05.2025 | 249,00 | 257,10 | 247,70 | 254,10 | 2,05% | - |
| 20.05.2025 | 249,40 | 250,70 | 245,20 | 249,00 | -0,16% | 25,00 |
| 19.05.2025 | 259,50 | 259,50 | 242,10 | 249,40 | -3,89% | 40,00 |
| 16.05.2025 | 252,30 | 259,50 | 252,20 | 259,50 | 2,85% | - |
| 15.05.2025 | 253,00 | 253,10 | 251,10 | 252,30 | -0,28% | - |
| 14.05.2025 | 252,70 | 253,50 | 250,60 | 253,00 | 0,12% | - |
| 13.05.2025 | 252,00 | 253,80 | 250,90 | 252,70 | -0,04% | - |
| 12.05.2025 | 249,90 | 253,00 | 248,30 | 252,80 | 1,81% | - |
| 09.05.2025 | 249,10 | 250,40 | 246,40 | 248,30 | -0,32% | - |
| 08.05.2025 | 250,20 | 253,30 | 248,70 | 249,10 | -0,16% | 4,00 |
| 07.05.2025 | 245,70 | 251,30 | 245,60 | 249,50 | 1,55% | - |
| 06.05.2025 | 250,90 | 251,30 | 245,40 | 245,70 | -2,15% | - |
| 05.05.2025 | 248,80 | 251,70 | 247,10 | 251,10 | 0,92% | - |
| 02.05.2025 | 247,40 | 249,00 | 245,60 | 248,80 | 0,97% | - |
| 30.04.2025 | 243,90 | 247,00 | 242,20 | 246,40 | 1,11% | - |
| 29.04.2025 | 245,90 | 246,80 | 243,30 | 243,70 | -0,89% | - |
| 28.04.2025 | 243,30 | 247,20 | 242,50 | 245,90 | 0,94% | - |
| 25.04.2025 | 243,10 | 244,90 | 242,80 | 243,60 | 0,29% | - |
| 24.04.2025 | 242,70 | 243,60 | 241,20 | 242,90 | 0,08% | - |
| 23.04.2025 | 238,80 | 243,30 | 238,80 | 242,70 | 1,63% | - |
| 22.04.2025 | 232,50 | 239,00 | 232,20 | 238,80 | 2,45% | - |
| 17.04.2025 | 232,70 | 236,10 | 230,40 | 233,10 | 0,17% | - |
| 16.04.2025 | 234,30 | 234,80 | 231,00 | 232,70 | -1,06% | - |
| 15.04.2025 | 234,30 | 236,50 | 233,70 | 235,20 | 0,43% | - |
| 14.04.2025 | 229,30 | 235,10 | 229,10 | 234,20 | 2,18% | - |
| 11.04.2025 | 228,60 | 230,80 | 223,80 | 229,20 | 0,44% | - |
| 10.04.2025 | 237,10 | 240,00 | 222,10 | 228,20 | -3,83% | - |
| 09.04.2025 | 222,10 | 238,80 | 213,50 | 237,30 | 6,60% | - |
| 08.04.2025 | 212,30 | 231,60 | 212,30 | 222,60 | 4,75% | - |
| 07.04.2025 | 207,30 | 221,80 | 200,90 | 212,50 | 0,85% | 1.050,00 |
| 04.04.2025 | 230,90 | 232,90 | 210,70 | 210,70 | -8,75% | 500,00 |
| 03.04.2025 | 235,10 | 235,10 | 230,50 | 230,90 | -2,94% | - |
| 02.04.2025 | 242,90 | 243,10 | 234,10 | 237,90 | -2,06% | - |
| 01.04.2025 | 237,50 | 244,00 | 236,90 | 242,90 | 2,27% | 2,00 |
| 31.03.2025 | 241,30 | 241,30 | 235,50 | 237,50 | -1,90% | - |
| 28.03.2025 | 253,10 | 253,70 | 242,10 | 242,10 | -4,57% | 60,00 |
| 27.03.2025 | 246,70 | 255,80 | 246,10 | 253,70 | 2,67% | 60,00 |
| 26.03.2025 | 242,40 | 250,60 | 241,70 | 247,10 | 1,94% | 122,00 |