3,180€
-4,36%
Echtzeit-Aktienkurs Sogefi S.p.A.
Bid:
Ask:
Aktienkurse zur Sogefi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,33 | 3,34 | 3,29 | 3,29 | -0,98% | - |
| 13.11.2025 | 3,41 | 3,43 | 3,32 | 3,33 | -2,35% | - |
| 12.11.2025 | 3,46 | 3,47 | 3,39 | 3,41 | 0,74% | - |
| 11.11.2025 | 3,36 | 3,40 | 3,35 | 3,38 | 0,52% | - |
| 10.11.2025 | 3,43 | 3,50 | 3,34 | 3,36 | -1,68% | - |
| 07.11.2025 | 3,47 | 3,50 | 3,40 | 3,42 | -1,37% | - |
| 06.11.2025 | 3,53 | 3,55 | 3,42 | 3,47 | -1,00% | - |
| 05.11.2025 | 3,48 | 3,52 | 3,46 | 3,50 | 0,21% | - |
| 04.11.2025 | 3,54 | 3,55 | 3,47 | 3,50 | -1,89% | - |
| 03.11.2025 | 3,51 | 3,58 | 3,48 | 3,56 | 1,86% | - |
| 31.10.2025 | 3,52 | 3,56 | 3,40 | 3,50 | -0,78% | - |
| 30.10.2025 | 3,43 | 3,54 | 3,16 | 3,53 | 2,84% | - |
| 29.10.2025 | 3,15 | 3,43 | 3,14 | 3,43 | 8,81% | - |
| 28.10.2025 | 2,93 | 3,20 | 2,92 | 3,15 | 7,60% | - |
| 27.10.2025 | 2,86 | 2,97 | 2,86 | 2,93 | 3,45% | - |
| 24.10.2025 | 2,71 | 2,87 | 2,71 | 2,83 | 4,52% | - |
| 23.10.2025 | 2,65 | 2,71 | 2,64 | 2,71 | 3,24% | - |
| 22.10.2025 | 2,69 | 2,69 | 2,60 | 2,62 | -1,04% | - |
| 21.10.2025 | 2,67 | 2,68 | 2,65 | 2,65 | -0,93% | - |
| 20.10.2025 | 2,67 | 2,68 | 2,63 | 2,68 | 0,19% | - |
| 17.10.2025 | 2,65 | 2,67 | 2,61 | 2,67 | 0,00% | - |
| 16.10.2025 | 2,58 | 2,68 | 2,57 | 2,67 | -0,74% | - |
| 15.10.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 0,37% | - |
| 14.10.2025 | 2,66 | 2,68 | 2,59 | 2,68 | -1,29% | - |
| 13.10.2025 | 2,69 | 2,73 | 2,69 | 2,72 | 1,69% | - |
| 10.10.2025 | 2,74 | 2,81 | 2,67 | 2,67 | -3,70% | - |
| 09.10.2025 | 2,72 | 2,78 | 2,72 | 2,77 | 2,59% | - |
| 08.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 07.10.2025 | 2,74 | 2,77 | 2,69 | 2,69 | -1,64% | - |
| 06.10.2025 | 2,65 | 2,77 | 2,64 | 2,74 | 2,34% | - |
| 03.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,04% | - |
| 02.10.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,86% | - |
| 01.10.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 0,67% | - |
| 30.09.2025 | 2,61 | 2,61 | 2,60 | 2,61 | 0,19% | - |
| 29.09.2025 | 2,63 | 2,65 | 2,60 | 2,60 | -1,89% | - |
| 26.09.2025 | 2,65 | 2,65 | 2,64 | 2,65 | -1,03% | - |
| 25.09.2025 | 2,68 | 2,69 | 2,67 | 2,68 | -1,47% | - |
| 24.09.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 1,78% | - |
| 23.09.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 1,71% | - |
| 22.09.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -0,19% | - |
| 19.09.2025 | 2,65 | 2,68 | 2,63 | 2,63 | -0,75% | - |
| 18.09.2025 | 2,59 | 2,66 | 2,59 | 2,65 | -0,28% | - |
| 17.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,19% | - |
| 16.09.2025 | 2,68 | 2,69 | 2,66 | 2,67 | -0,19% | - |
| 15.09.2025 | 2,68 | 2,71 | 2,67 | 2,67 | -0,28% | - |
| 12.09.2025 | 2,68 | 2,69 | 2,68 | 2,68 | 0,85% | - |
| 11.09.2025 | 2,66 | 2,66 | 2,64 | 2,66 | -1,30% | - |
| 10.09.2025 | 2,69 | 2,69 | 2,68 | 2,69 | 0,47% | - |
| 09.09.2025 | 2,70 | 2,72 | 2,67 | 2,68 | 1,13% | - |
| 08.09.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 1,24% | - |
| 05.09.2025 | 2,62 | 2,63 | 2,59 | 2,62 | 0,19% | - |
| 04.09.2025 | 2,58 | 2,62 | 2,56 | 2,61 | 1,46% | - |
| 03.09.2025 | 2,66 | 2,66 | 2,57 | 2,57 | -3,38% | - |
| 02.09.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -1,11% | - |
| 01.09.2025 | 2,72 | 2,73 | 2,68 | 2,69 | -0,83% | - |
| 29.08.2025 | 2,70 | 2,72 | 2,68 | 2,72 | 0,37% | - |
| 28.08.2025 | 2,68 | 2,74 | 2,66 | 2,71 | 1,12% | - |
| 27.08.2025 | 2,71 | 2,72 | 2,66 | 2,68 | -1,38% | - |
| 26.08.2025 | 2,72 | 2,72 | 2,68 | 2,71 | -0,09% | - |
| 25.08.2025 | 2,73 | 2,74 | 2,72 | 2,72 | -0,82% | - |
| 22.08.2025 | 2,73 | 2,75 | 2,71 | 2,74 | 0,37% | - |
| 21.08.2025 | 2,74 | 2,78 | 2,71 | 2,73 | -0,37% | 8.804,00 |
| 20.08.2025 | 2,77 | 2,78 | 2,73 | 2,74 | -1,53% | - |
| 19.08.2025 | 2,69 | 2,79 | 2,69 | 2,78 | 3,25% | - |
| 18.08.2025 | 2,71 | 2,76 | 2,69 | 2,69 | -0,37% | - |
| 15.08.2025 | 2,74 | 2,75 | 2,69 | 2,70 | -1,37% | - |
| 14.08.2025 | 2,69 | 2,74 | 2,68 | 2,74 | 1,58% | - |
| 13.08.2025 | 2,70 | 2,73 | 2,69 | 2,70 | 0,09% | 754,00 |
| 12.08.2025 | 2,58 | 2,71 | 2,56 | 2,70 | 4,56% | - |
| 11.08.2025 | 2,63 | 2,65 | 2,57 | 2,58 | -1,90% | - |
| 08.08.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 1,06% | - |
| 07.08.2025 | 2,68 | 2,69 | 2,53 | 2,60 | -2,62% | - |
| 06.08.2025 | 2,66 | 2,69 | 2,66 | 2,67 | 0,47% | - |
| 05.08.2025 | 2,68 | 2,68 | 2,62 | 2,66 | -0,56% | - |
| 04.08.2025 | 2,68 | 2,72 | 2,66 | 2,67 | 0,00% | - |
| 01.08.2025 | 2,74 | 2,79 | 2,66 | 2,67 | -2,20% | - |
| 31.07.2025 | 2,79 | 2,79 | 2,69 | 2,73 | -1,62% | - |
| 30.07.2025 | 2,63 | 2,79 | 2,62 | 2,78 | 5,81% | - |
| 29.07.2025 | 2,50 | 2,64 | 2,49 | 2,63 | 5,32% | - |
| 28.07.2025 | 2,46 | 2,55 | 2,35 | 2,49 | 2,47% | - |
| 25.07.2025 | 2,42 | 2,44 | 2,38 | 2,43 | 0,52% | - |
| 24.07.2025 | 2,43 | 2,45 | 2,37 | 2,42 | -0,21% | 9.003,00 |
| 23.07.2025 | 2,31 | 2,43 | 2,30 | 2,43 | 5,90% | - |
| 22.07.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -0,76% | - |
| 21.07.2025 | 2,27 | 2,32 | 2,27 | 2,31 | 1,32% | - |
| 18.07.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,45% | 500,00 |
| 17.07.2025 | 2,24 | 2,25 | 2,23 | 2,25 | 0,11% | - |
| 16.07.2025 | 2,25 | 2,26 | 2,22 | 2,24 | -0,33% | - |
| 15.07.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 1,24% | - |
| 14.07.2025 | 2,20 | 2,23 | 2,20 | 2,22 | -0,67% | - |
| 11.07.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -1,10% | - |
| 10.07.2025 | 2,28 | 2,29 | 2,26 | 2,26 | -0,77% | - |
| 09.07.2025 | 2,27 | 2,28 | 2,24 | 2,28 | 0,66% | - |
| 08.07.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,78% | - |
| 07.07.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -0,44% | - |
| 04.07.2025 | 2,28 | 2,31 | 2,26 | 2,26 | -0,88% | - |
| 03.07.2025 | 2,24 | 2,29 | 2,23 | 2,28 | 1,67% | - |
| 02.07.2025 | 2,22 | 2,24 | 2,21 | 2,24 | 1,01% | - |
| 01.07.2025 | 2,24 | 2,24 | 2,21 | 2,22 | -1,00% | - |
| 30.06.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,67% | - |