2,673€
-2,20%
Echtzeit-Aktienkurs Sogefi S.p.A.
Bid:
Ask:
Aktienkurse zur Sogefi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 2,03 | 2,08 | 2,01 | 2,07 | 1,70% | - |
| 12.05.2025 | 2,24 | 2,27 | 2,00 | 2,03 | -9,05% | - |
| 09.05.2025 | 2,19 | 2,24 | 1,85 | 2,23 | 2,06% | 220,00 |
| 08.05.2025 | 2,20 | 2,21 | 2,16 | 2,19 | -0,34% | - |
| 07.05.2025 | 2,09 | 2,20 | 2,07 | 2,20 | 6,04% | - |
| 06.05.2025 | 2,10 | 2,12 | 2,07 | 2,07 | -1,55% | - |
| 05.05.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,36% | - |
| 02.05.2025 | 2,10 | 2,11 | 2,07 | 2,11 | 1,69% | - |
| 30.04.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,19% | - |
| 29.04.2025 | 2,01 | 2,08 | 2,00 | 2,05 | 2,17% | 920,00 |
| 28.04.2025 | 2,04 | 2,09 | 2,00 | 2,01 | -1,50% | - |
| 25.04.2025 | 1,87 | 2,07 | 1,87 | 2,04 | 9,02% | - |
| 24.04.2025 | 1,83 | 1,88 | 1,83 | 1,87 | 1,96% | - |
| 23.04.2025 | 1,82 | 1,85 | 1,79 | 1,83 | 2,63% | - |
| 22.04.2025 | 1,79 | 1,79 | 1,75 | 1,79 | 0,06% | - |
| 17.04.2025 | 1,79 | 1,82 | 1,78 | 1,79 | -0,45% | - |
| 16.04.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,32% | - |
| 15.04.2025 | 1,74 | 1,83 | 1,73 | 1,82 | 4,73% | - |
| 14.04.2025 | 1,74 | 1,77 | 1,71 | 1,74 | 0,00% | - |
| 11.04.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 0,87% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,68 | 1,72 | -9,90% | - |
| 09.04.2025 | 1,72 | 1,93 | 1,70 | 1,91 | 9,97% | - |
| 08.04.2025 | 1,72 | 1,80 | 1,71 | 1,74 | 1,11% | - |
| 07.04.2025 | 1,68 | 1,78 | 1,65 | 1,72 | -2,05% | - |
| 04.04.2025 | 1,74 | 1,80 | 1,66 | 1,75 | 0,63% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -3,28% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,66% | - |
| 01.04.2025 | 1,82 | 1,85 | 1,80 | 1,81 | -0,77% | - |
| 31.03.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -1,77% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,05% | - |
| 27.03.2025 | 1,89 | 1,91 | 1,85 | 1,90 | 0,37% | - |
| 26.03.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -1,71% | - |
| 25.03.2025 | 1,92 | 1,94 | 1,89 | 1,93 | 0,47% | - |
| 24.03.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,22% | - |
| 21.03.2025 | 1,89 | 1,92 | 1,88 | 1,89 | -0,47% | - |
| 20.03.2025 | 1,90 | 1,93 | 1,86 | 1,90 | -0,05% | - |
| 19.03.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 0,63% | - |
| 18.03.2025 | 1,89 | 1,95 | 1,89 | 1,89 | -0,11% | - |
| 17.03.2025 | 1,86 | 1,92 | 1,85 | 1,89 | 1,56% | - |
| 14.03.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 3,44% | - |
| 13.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | -1,31% | - |
| 12.03.2025 | 1,83 | 1,83 | 1,76 | 1,83 | 0,66% | - |