1,593€
4,25%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,31% | - |
| 23.12.2025 | 1,53 | 1,62 | 1,53 | 1,60 | -0,68% | - |
| 22.12.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -1,11% | - |
| 19.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,26% | - |
| 18.12.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,96% | - |
| 16.12.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 1,18% | - |
| 15.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,56% | - |
| 12.12.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,12% | - |
| 11.12.2025 | 1,61 | 1,62 | 1,58 | 1,62 | 0,68% | - |
| 10.12.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,84% | - |
| 09.12.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 1,02% | - |
| 08.12.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,39% | - |
| 05.12.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -0,06% | - |
| 04.12.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 03.12.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 2,02% | - |
| 02.12.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,79% | - |
| 01.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 2,35% | - |
| 28.11.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,27% | - |
| 27.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,27% | - |
| 26.11.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 7,66% | - |
| 24.11.2025 | 1,49 | 1,50 | 1,38 | 1,38 | -4,42% | - |
| 21.11.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 0,42% | - |
| 20.11.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,62% | - |
| 19.11.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,40% | - |
| 18.11.2025 | 1,39 | 1,43 | 1,38 | 1,42 | -1,19% | - |
| 17.11.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,56% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -4,30% | - |
| 13.11.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 2,83% | - |
| 12.11.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 7,17% | - |
| 11.11.2025 | 1,37 | 1,45 | 1,35 | 1,35 | -6,50% | - |
| 10.11.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,62% | - |
| 07.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,28% | - |
| 06.11.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 4,34% | - |
| 05.11.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -3,27% | - |
| 04.11.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 4,77% | - |
| 03.11.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -5,16% | - |
| 31.10.2025 | 1,44 | 1,45 | 1,41 | 1,42 | 4,20% | - |
| 30.10.2025 | 1,43 | 1,45 | 1,36 | 1,36 | -1,88% | - |
| 29.10.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -2,19% | - |
| 28.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,26% | - |
| 27.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,28% | - |
| 23.10.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 5,75% | - |
| 22.10.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -3,28% | - |
| 21.10.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -0,28% | - |
| 20.10.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 2,70% | - |
| 17.10.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -0,36% | - |
| 16.10.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,07% | - |
| 15.10.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,51% | - |
| 14.10.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
| 13.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,51% | - |
| 10.10.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,29% | - |
| 09.10.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,88% | - |
| 08.10.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,96% | - |
| 07.10.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -1,89% | - |
| 06.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,58% | - |
| 03.10.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 2,62% | - |
| 02.10.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 0,30% | - |
| 01.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,52% | - |
| 30.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,68% | - |
| 29.09.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,83% | - |
| 26.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,08% | - |
| 25.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,90% | - |
| 24.09.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,61% | - |
| 23.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,30% | - |
| 22.09.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 19.09.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,30% | - |
| 18.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 17.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,61% | - |
| 16.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 15.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,23% | - |
| 12.09.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,23% | - |
| 11.09.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,48% | - |
| 10.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,70% | - |
| 08.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | - |
| 05.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,31% | - |
| 04.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,89% | - |
| 03.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 02.09.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,47% | - |
| 01.09.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 1,02% | - |
| 29.08.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | - |
| 28.08.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,70% | - |
| 27.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,99% | - |
| 26.08.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,83% | - |
| 25.08.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 22.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,35% | - |
| 21.08.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,07% | - |
| 20.08.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,83% | - |
| 19.08.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,92% | - |
| 18.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,70% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,85% | - |
| 14.08.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,46% | - |
| 13.08.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,48% | - |
| 12.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,16% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,16% | - |
| 08.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,46% | - |
| 07.08.2025 | 1,29 | 1,31 | 1,29 | 1,29 | 0,47% | - |
| 06.08.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 1,34% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,39% | - |