1,204€
-5,27%
Echtzeit-Aktienkurs SONAE-SGPS, S.A. NA. EO 1
Bid:
Ask:
Aktienkurse zur SONAE-SGPS, S.A. NA. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 1,21 | 1,27 | 1,21 | 1,25 | -1,65% | 1.688,00 |
| 22.05.2025 | 1,16 | 1,28 | 1,16 | 1,27 | 9,55% | - |
| 21.05.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,11% | - |
| 20.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,00% | - |
| 19.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,58% | - |
| 16.05.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 0,90% | - |
| 15.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,09% | - |
| 14.05.2025 | 1,08 | 1,15 | 1,08 | 1,10 | -4,68% | - |
| 13.05.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,23% | - |
| 12.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,53% | - |
| 09.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 08.05.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 07.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,04% | - |
| 06.05.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 05.05.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,09% | - |
| 02.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,80% | - |
| 30.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 2,56% | - |
| 29.04.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,83% | - |
| 28.04.2025 | 1,03 | 1,10 | 1,03 | 1,08 | -0,64% | - |
| 25.04.2025 | 1,04 | 1,10 | 1,04 | 1,09 | -0,27% | - |
| 24.04.2025 | 1,05 | 1,11 | 1,05 | 1,09 | 3,80% | - |
| 23.04.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,38% | - |
| 22.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,06% | - |
| 17.04.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 0,29% | - |
| 16.04.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 1,27% | - |
| 15.04.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,39% | - |