246,500€
-1,12%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 248,90 | 250,10 | 245,90 | 246,10 | -1,28% | - |
| 17.09.2026 | 252,50 | 255,40 | 247,70 | 249,30 | -2,77% | - |
| 16.09.2026 | 255,70 | 256,70 | 253,80 | 256,40 | 0,67% | - |
| 15.09.2026 | 253,60 | 255,80 | 251,50 | 254,70 | -0,47% | - |
| 14.09.2026 | 254,70 | 256,50 | 252,50 | 255,90 | 0,47% | - |
| 11.09.2026 | 255,90 | 257,70 | 253,20 | 254,70 | -0,82% | - |
| 10.09.2026 | 255,00 | 258,10 | 254,10 | 256,80 | 1,14% | - |
| 09.09.2026 | 256,20 | 257,80 | 253,00 | 253,90 | -1,78% | - |
| 08.09.2026 | 255,30 | 259,40 | 252,50 | 258,50 | 1,17% | 2,00 |
| 07.09.2026 | 252,30 | 255,90 | 251,50 | 255,50 | 1,35% | - |
| 04.09.2026 | 249,10 | 253,30 | 248,70 | 252,10 | 1,29% | 2,00 |
| 03.09.2026 | 240,50 | 250,80 | 239,70 | 248,90 | 3,62% | - |
| 02.09.2026 | 240,70 | 242,60 | 239,00 | 240,20 | -0,58% | - |
| 01.09.2026 | 246,50 | 247,10 | 240,90 | 241,60 | -1,75% | - |
| 31.08.2026 | 247,50 | 248,90 | 245,90 | 245,90 | -0,89% | - |
| 28.08.2026 | 248,30 | 250,20 | 247,20 | 248,10 | 1,47% | - |
| 27.08.2026 | 245,40 | 246,10 | 243,70 | 244,50 | -0,61% | - |
| 26.08.2026 | 245,00 | 246,30 | 244,80 | 246,00 | 0,86% | - |
| 25.08.2026 | 245,20 | 246,50 | 243,70 | 243,90 | -0,57% | - |
| 24.08.2026 | 243,20 | 245,80 | 242,40 | 245,30 | 0,82% | - |
| 21.08.2026 | 240,80 | 244,00 | 239,70 | 243,30 | 0,91% | - |
| 20.08.2026 | 244,40 | 245,30 | 240,80 | 241,10 | -1,39% | - |
| 19.08.2026 | 243,00 | 244,90 | 241,40 | 244,50 | 0,41% | - |
| 18.08.2026 | 243,40 | 244,40 | 242,40 | 243,50 | -0,33% | - |
| 17.08.2026 | 249,60 | 251,60 | 244,00 | 244,30 | -2,16% | - |
| 14.08.2026 | 249,40 | 250,30 | 248,60 | 249,70 | 0,32% | - |
| 13.08.2026 | 249,20 | 250,90 | 247,20 | 248,90 | 0,08% | - |
| 12.08.2026 | 246,40 | 251,10 | 246,40 | 248,70 | 1,06% | - |
| 11.08.2026 | 248,20 | 248,20 | 245,30 | 246,10 | -0,49% | - |
| 10.08.2026 | 248,70 | 248,70 | 245,20 | 247,30 | -0,36% | - |
| 07.08.2026 | 245,40 | 249,20 | 244,80 | 248,20 | 0,89% | - |
| 06.08.2026 | 247,80 | 248,20 | 245,40 | 246,00 | -0,85% | - |
| 05.08.2026 | 251,40 | 252,10 | 246,00 | 248,10 | -1,27% | - |
| 04.08.2026 | 249,00 | 251,50 | 248,30 | 251,30 | 0,96% | - |
| 03.08.2026 | 245,90 | 250,80 | 245,20 | 248,90 | 1,14% | - |
| 31.07.2026 | 242,90 | 246,80 | 242,50 | 246,10 | 1,48% | - |
| 30.07.2026 | 241,60 | 244,50 | 239,00 | 242,50 | -0,57% | - |
| 29.07.2026 | 240,40 | 243,90 | 237,60 | 243,90 | 2,65% | - |
| 28.07.2026 | 238,90 | 239,70 | 237,50 | 237,60 | -0,38% | - |
| 27.07.2026 | 239,90 | 240,70 | 238,20 | 238,50 | 0,25% | - |
| 24.07.2026 | 235,40 | 239,10 | 233,80 | 237,90 | 1,23% | - |
| 23.07.2026 | 233,50 | 239,00 | 232,30 | 235,00 | 0,34% | - |
| 22.07.2026 | 229,60 | 234,40 | 228,00 | 234,20 | 2,14% | - |
| 21.07.2026 | 227,20 | 229,50 | 226,80 | 229,30 | 0,48% | - |
| 20.07.2026 | 229,30 | 231,80 | 228,20 | 228,20 | -0,95% | - |
| 17.07.2026 | 225,60 | 230,80 | 222,30 | 230,40 | 2,22% | - |
| 16.07.2026 | 226,80 | 227,50 | 225,20 | 225,40 | 0,09% | - |
| 15.07.2026 | 226,90 | 228,40 | 223,70 | 225,20 | -0,49% | - |
| 14.07.2026 | 226,60 | 226,90 | 222,20 | 226,30 | -0,13% | - |
| 13.07.2026 | 222,90 | 228,30 | 222,90 | 226,60 | -0,22% | - |
| 10.07.2026 | 227,30 | 228,60 | 225,80 | 227,10 | 0,93% | - |
| 09.07.2026 | 226,20 | 226,90 | 223,80 | 225,00 | -0,31% | - |
| 08.07.2026 | 228,20 | 228,20 | 223,30 | 225,70 | -2,04% | - |
| 07.07.2026 | 230,40 | 230,70 | 229,30 | 230,40 | -0,04% | - |
| 06.07.2026 | 230,60 | 231,40 | 229,20 | 230,50 | -0,04% | 1,00 |
| 03.07.2026 | 230,30 | 231,20 | 227,40 | 230,60 | 1,10% | - |
| 02.07.2026 | 228,20 | 230,30 | 225,60 | 228,10 | 0,84% | - |
| 01.07.2026 | 222,10 | 226,40 | 222,10 | 226,20 | 1,57% | - |
| 30.06.2026 | 222,90 | 223,50 | 221,20 | 222,70 | 0,32% | - |
| 29.06.2026 | 220,50 | 222,00 | 219,60 | 222,00 | 1,05% | - |
| 26.06.2026 | 219,20 | 220,50 | 214,80 | 219,70 | 0,27% | - |
| 25.06.2026 | 220,80 | 221,90 | 219,00 | 219,10 | -0,54% | - |
| 24.06.2026 | 220,20 | 221,30 | 217,60 | 220,30 | -0,18% | - |
| 23.06.2026 | 223,80 | 224,90 | 219,90 | 220,70 | -1,95% | - |
| 22.06.2026 | 220,10 | 225,40 | 220,10 | 225,10 | 2,18% | - |
| 19.06.2026 | 221,80 | 222,80 | 220,30 | 220,30 | -0,41% | - |
| 18.06.2026 | 222,70 | 223,70 | 220,70 | 221,20 | -0,14% | - |
| 17.06.2026 | 219,50 | 223,50 | 218,60 | 221,50 | 1,05% | - |
| 16.06.2026 | 218,00 | 219,80 | 218,00 | 219,20 | 0,41% | - |
| 15.06.2026 | 217,80 | 223,10 | 215,00 | 218,30 | 0,65% | - |
| 12.06.2026 | 214,20 | 218,60 | 213,80 | 216,90 | 1,36% | - |
| 11.06.2026 | 213,90 | 215,40 | 212,10 | 214,00 | 0,05% | - |
| 10.06.2026 | 212,50 | 216,50 | 212,50 | 213,90 | 0,19% | - |
| 09.06.2026 | 214,50 | 216,50 | 211,50 | 213,50 | -0,56% | - |
| 08.06.2026 | 213,20 | 214,80 | 212,20 | 214,70 | 0,00% | - |
| 05.06.2026 | 216,00 | 218,40 | 214,00 | 214,70 | -1,47% | - |
| 04.06.2026 | 215,40 | 219,70 | 215,10 | 217,90 | 1,11% | - |
| 03.06.2026 | 221,00 | 221,70 | 214,60 | 215,50 | -2,27% | - |
| 02.06.2026 | 224,40 | 227,50 | 220,30 | 220,50 | -1,69% | - |
| 01.06.2026 | 222,40 | 224,70 | 221,10 | 224,30 | 0,72% | - |
| 29.05.2026 | 222,60 | 225,20 | 221,90 | 222,70 | 0,36% | - |
| 28.05.2026 | 216,00 | 222,50 | 216,00 | 221,90 | -1,29% | - |
| 27.05.2026 | 222,50 | 224,80 | 222,50 | 224,80 | -1,10% | - |
| 26.05.2026 | 229,20 | 230,00 | 226,20 | 227,30 | -1,35% | - |
| 25.05.2026 | 228,50 | 230,90 | 224,80 | 230,40 | 3,36% | - |
| 22.05.2026 | 225,30 | 225,30 | 222,90 | 222,90 | -0,98% | - |
| 21.05.2026 | 222,60 | 225,90 | 221,60 | 225,10 | 1,35% | - |
| 20.05.2026 | 217,00 | 222,20 | 216,70 | 222,10 | 2,68% | - |
| 19.05.2026 | 217,30 | 217,30 | 215,90 | 216,30 | -0,09% | - |
| 18.05.2026 | 216,10 | 216,90 | 212,00 | 216,50 | -0,37% | - |
| 15.05.2026 | 216,50 | 219,60 | 214,90 | 217,30 | 0,18% | - |
| 14.05.2026 | 213,30 | 217,10 | 212,90 | 216,90 | 2,80% | - |
| 13.05.2026 | 215,00 | 215,30 | 210,80 | 211,00 | -1,17% | - |
| 12.05.2026 | 215,10 | 217,30 | 212,00 | 213,50 | -2,15% | - |
| 11.05.2026 | 219,30 | 219,30 | 218,00 | 218,20 | -0,86% | - |
| 08.05.2026 | 218,50 | 220,40 | 218,50 | 220,10 | 0,64% | - |
| 07.05.2026 | 224,90 | 225,70 | 218,30 | 218,70 | -2,58% | - |
| 06.05.2026 | 220,10 | 226,30 | 219,60 | 224,50 | 1,54% | - |
| 05.05.2026 | 219,90 | 222,60 | 219,90 | 221,10 | 0,32% | - |
| 04.05.2026 | 218,30 | 222,20 | 218,10 | 220,40 | 0,96% | - |