2,605€
0,10%
Echtzeit-Aktienkurs SOGEFI SPA EO 0,52
Bid:
Ask:
Aktienkurse zur SOGEFI SPA EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 2,19 | 2,23 | 2,18 | 2,23 | 1,95% | - |
| 26.06.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,11% | - |
| 25.06.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,34% | - |
| 24.06.2025 | 2,17 | 2,21 | 2,16 | 2,19 | 2,22% | - |
| 23.06.2025 | 2,14 | 2,15 | 2,12 | 2,14 | 0,00% | - |
| 20.06.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,71% | - |
| 19.06.2025 | 2,16 | 2,17 | 2,12 | 2,13 | -1,96% | - |
| 18.06.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,12% | - |
| 17.06.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 0,12% | - |
| 16.06.2025 | 2,15 | 2,19 | 2,15 | 2,17 | 0,70% | - |
| 13.06.2025 | 2,12 | 2,18 | 2,11 | 2,15 | -0,69% | - |
| 12.06.2025 | 2,18 | 2,18 | 2,14 | 2,17 | -0,34% | - |
| 11.06.2025 | 2,21 | 2,24 | 2,17 | 2,18 | -2,36% | - |
| 10.06.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 2,53% | - |
| 09.06.2025 | 2,19 | 2,20 | 2,17 | 2,17 | -0,80% | - |
| 06.06.2025 | 2,17 | 2,20 | 2,17 | 2,19 | 0,92% | - |
| 05.06.2025 | 2,16 | 2,23 | 2,16 | 2,17 | 0,46% | - |
| 04.06.2025 | 2,18 | 2,21 | 2,16 | 2,16 | -0,92% | - |
| 03.06.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,11% | - |
| 02.06.2025 | 2,19 | 2,21 | 2,12 | 2,14 | -2,73% | 1.500,00 |
| 30.05.2025 | 2,17 | 2,21 | 2,17 | 2,20 | 1,15% | - |
| 29.05.2025 | 2,18 | 2,21 | 2,16 | 2,17 | 0,58% | - |
| 28.05.2025 | 2,17 | 2,19 | 2,15 | 2,16 | -0,58% | - |
| 27.05.2025 | 2,18 | 2,22 | 2,17 | 2,17 | -0,34% | - |
| 26.05.2025 | 2,16 | 2,18 | 2,14 | 2,18 | 2,96% | - |
| 23.05.2025 | 2,16 | 2,18 | 2,11 | 2,12 | -2,20% | - |
| 22.05.2025 | 2,20 | 2,21 | 2,13 | 2,16 | -1,48% | - |
| 21.05.2025 | 2,24 | 2,25 | 2,19 | 2,20 | -2,34% | - |
| 20.05.2025 | 2,21 | 2,25 | 2,19 | 2,25 | 1,70% | - |
| 19.05.2025 | 2,19 | 2,24 | 2,17 | 2,21 | -0,56% | - |
| 16.05.2025 | 2,22 | 2,22 | 2,18 | 2,22 | 0,34% | - |
| 15.05.2025 | 2,26 | 2,27 | 2,19 | 2,22 | -1,88% | - |
| 14.05.2025 | 2,07 | 2,35 | 2,06 | 2,26 | 9,32% | - |