1,380€
5,99%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,29% | - |
| 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% | - |
| 04.08.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,19% | - |
| 01.08.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,16% | - |
| 31.07.2025 | 1,26 | 1,32 | 1,26 | 1,26 | 0,24% | - |
| 30.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | - |
| 29.07.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 1,36% | - |
| 28.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,64% | - |
| 25.07.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,64% | - |
| 24.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 23.07.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -0,55% | - |
| 22.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,32% | - |
| 21.07.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,09% | - |
| 18.07.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -0,08% | - |
| 17.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,99% | - |
| 16.07.2025 | 1,18 | 1,27 | 1,18 | 1,26 | 0,64% | - |
| 15.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,16% | - |
| 14.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | - |
| 11.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,32% | - |
| 10.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 09.07.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 08.07.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,55% | - |
| 04.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,16% | 1.500,00 |
| 03.07.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 2,00% | - |
| 02.07.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,16% | - |
| 01.07.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 3,74% | - |
| 30.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,33% | - |
| 27.06.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,42% | - |
| 26.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,67% | - |
| 25.06.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,67% | - |
| 24.06.2025 | 1,12 | 1,21 | 1,12 | 1,20 | 2,21% | - |
| 23.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | - |
| 20.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,52% | - |
| 19.06.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 18.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,78% | - |
| 17.06.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -2,29% | - |
| 16.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,34% | - |
| 13.06.2025 | 1,18 | 1,20 | 1,17 | 1,19 | -1,74% | - |
| 12.06.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,52% | - |
| 11.06.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,22% | - |
| 10.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 09.06.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,47% | - |
| 06.06.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 05.06.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 0,00% | - |
| 04.06.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,24% | - |
| 03.06.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 02.06.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | - |
| 30.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -2,01% | - |
| 28.05.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,32% | - |
| 27.05.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,95% | - |
| 26.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 0,40% | - |