230,700€
-3,03%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 239,90 | 243,80 | 238,20 | 242,40 | 1,04% | - |
| 24.03.2025 | 236,10 | 240,40 | 236,10 | 239,90 | 1,61% | - |
| 21.03.2025 | 236,50 | 236,80 | 234,50 | 236,10 | -0,25% | - |
| 20.03.2025 | 236,60 | 237,40 | 233,20 | 236,70 | 0,13% | - |
| 19.03.2025 | 233,60 | 237,20 | 232,40 | 236,40 | 1,20% | - |
| 18.03.2025 | 233,60 | 235,80 | 232,40 | 233,60 | 0,00% | - |
| 17.03.2025 | 230,80 | 234,00 | 229,80 | 233,60 | 1,04% | - |
| 14.03.2025 | 228,10 | 231,80 | 227,80 | 231,20 | 1,72% | - |
| 13.03.2025 | 227,70 | 231,60 | 226,90 | 227,30 | -0,53% | - |
| 12.03.2025 | 224,90 | 229,50 | 223,70 | 228,50 | 2,01% | - |
| 11.03.2025 | 227,40 | 229,10 | 222,00 | 224,00 | -1,32% | - |
| 10.03.2025 | 234,30 | 234,30 | 225,10 | 227,00 | -3,12% | - |
| 07.03.2025 | 225,60 | 234,30 | 225,00 | 234,30 | 3,76% | - |
| 06.03.2025 | 238,50 | 239,80 | 222,30 | 225,80 | -5,32% | - |
| 05.03.2025 | 241,10 | 242,80 | 235,90 | 238,50 | -0,91% | - |
| 04.03.2025 | 234,50 | 242,90 | 233,70 | 240,70 | 2,73% | - |
| 03.03.2025 | 238,50 | 239,50 | 233,20 | 234,30 | -1,35% | - |
| 28.02.2025 | 234,90 | 238,60 | 233,80 | 237,50 | 0,85% | - |
| 27.02.2025 | 240,40 | 241,00 | 235,30 | 235,50 | -2,08% | - |
| 26.02.2025 | 241,60 | 243,60 | 239,90 | 240,50 | -0,29% | - |
| 25.02.2025 | 242,50 | 243,80 | 241,00 | 241,20 | -0,45% | - |
| 24.02.2025 | 236,90 | 244,20 | 236,60 | 242,30 | 3,02% | - |
| 21.02.2025 | 230,20 | 237,70 | 230,20 | 235,20 | 2,17% | 20,00 |
| 20.02.2025 | 228,40 | 230,30 | 228,20 | 230,20 | 0,74% | - |
| 19.02.2025 | 232,70 | 233,00 | 228,00 | 228,50 | -1,80% | 69,00 |
| 18.02.2025 | 234,30 | 234,50 | 231,10 | 232,70 | -0,68% | - |
| 17.02.2025 | 234,30 | 235,10 | 233,70 | 234,30 | -0,04% | - |
| 14.02.2025 | 235,70 | 237,30 | 234,00 | 234,40 | -0,59% | - |
| 13.02.2025 | 236,10 | 237,60 | 235,20 | 235,80 | -0,08% | 69,00 |
| 12.02.2025 | 234,70 | 237,40 | 233,20 | 236,00 | 0,55% | - |
| 11.02.2025 | 234,30 | 234,90 | 232,70 | 234,70 | 0,17% | - |
| 10.02.2025 | 232,90 | 234,70 | 232,40 | 234,30 | 0,95% | - |
| 07.02.2025 | 235,40 | 236,60 | 231,90 | 232,10 | -1,40% | - |
| 06.02.2025 | 235,70 | 237,00 | 234,30 | 235,40 | -0,13% | - |
| 05.02.2025 | 235,20 | 235,90 | 233,30 | 235,70 | 0,21% | - |
| 04.02.2025 | 237,30 | 238,40 | 234,60 | 235,20 | -0,88% | - |
| 03.02.2025 | 234,20 | 238,40 | 233,00 | 237,30 | -1,13% | - |
| 31.01.2025 | 247,00 | 247,70 | 239,60 | 240,00 | -2,83% | - |
| 30.01.2025 | 244,00 | 248,00 | 243,60 | 247,00 | 1,31% | - |
| 29.01.2025 | 244,70 | 246,70 | 242,90 | 243,80 | -0,37% | - |
| 28.01.2025 | 241,70 | 245,30 | 239,90 | 244,70 | 0,91% | - |
| 27.01.2025 | 241,70 | 242,80 | 239,20 | 242,50 | -0,33% | - |
| 24.01.2025 | 246,10 | 247,10 | 243,10 | 243,30 | -1,06% | - |
| 23.01.2025 | 243,10 | 246,30 | 241,80 | 245,90 | 1,15% | 2,00 |
| 22.01.2025 | 238,10 | 244,10 | 232,60 | 243,10 | 2,10% | - |
| 21.01.2025 | 229,40 | 240,10 | 228,00 | 238,10 | 3,79% | - |
| 20.01.2025 | 225,90 | 229,50 | 225,90 | 229,40 | 1,55% | - |
| 17.01.2025 | 224,30 | 226,10 | 223,90 | 225,90 | 0,71% | - |
| 16.01.2025 | 222,00 | 224,80 | 221,40 | 224,30 | 1,04% | - |
| 15.01.2025 | 218,30 | 222,60 | 218,30 | 222,00 | 1,69% | - |
| 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% | - |