1,913€
1,54%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 1,49% | - |
| 14.05.2026 | 1,90 | 1,92 | 1,88 | 1,88 | -0,95% | - |
| 13.05.2026 | 1,91 | 1,91 | 1,87 | 1,90 | 0,26% | - |
| 12.05.2026 | 1,88 | 1,92 | 1,87 | 1,90 | 0,42% | - |
| 11.05.2026 | 1,88 | 1,89 | 1,86 | 1,89 | -2,98% | - |
| 08.05.2026 | 1,93 | 1,95 | 1,91 | 1,95 | 1,41% | 210,00 |
| 07.05.2026 | 1,97 | 1,97 | 1,92 | 1,92 | -2,29% | - |
| 06.05.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 1,92% | - |
| 05.05.2026 | 1,92 | 1,95 | 1,92 | 1,93 | 0,10% | - |
| 04.05.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -1,23% | - |
| 30.04.2026 | 1,91 | 1,96 | 1,90 | 1,95 | 1,72% | - |
| 29.04.2026 | 1,93 | 1,93 | 1,91 | 1,92 | -0,31% | - |
| 28.04.2026 | 1,92 | 1,95 | 1,92 | 1,92 | -0,26% | - |
| 27.04.2026 | 1,93 | 1,94 | 1,91 | 1,93 | -0,31% | - |
| 24.04.2026 | 1,94 | 1,96 | 1,92 | 1,93 | -0,10% | - |
| 23.04.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -1,53% | - |
| 22.04.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 0,98% | - |
| 21.04.2026 | 1,97 | 1,97 | 1,94 | 1,95 | -0,92% | 14.910,00 |
| 20.04.2026 | 1,95 | 1,98 | 1,95 | 1,97 | -0,15% | - |
| 17.04.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,51% | - |
| 16.04.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -1,21% | - |
| 15.04.2026 | 1,99 | 2,01 | 1,97 | 1,98 | -0,30% | - |
| 14.04.2026 | 2,05 | 2,06 | 1,99 | 1,99 | -3,02% | - |
| 13.04.2026 | 2,03 | 2,05 | 2,02 | 2,05 | 0,49% | - |
| 10.04.2026 | 2,03 | 2,07 | 2,03 | 2,04 | 0,74% | - |
| 09.04.2026 | 2,01 | 2,05 | 2,01 | 2,03 | 0,10% | 1.800,00 |
| 08.04.2026 | 2,08 | 2,14 | 1,98 | 2,02 | 1,20% | - |
| 07.04.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 1,52% | - |
| 02.04.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 0,72% | - |
| 01.04.2026 | 1,95 | 1,96 | 1,93 | 1,96 | 0,51% | - |
| 31.03.2026 | 1,92 | 1,95 | 1,91 | 1,95 | 2,05% | - |
| 30.03.2026 | 1,84 | 1,92 | 1,84 | 1,91 | 3,42% | - |
| 27.03.2026 | 1,87 | 1,88 | 1,84 | 1,84 | -1,39% | - |
| 26.03.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -0,48% | - |
| 25.03.2026 | 1,89 | 1,89 | 1,84 | 1,88 | -0,32% | - |
| 24.03.2026 | 1,84 | 1,89 | 1,83 | 1,88 | 1,84% | - |
| 23.03.2026 | 1,71 | 1,86 | 1,70 | 1,85 | 7,00% | - |
| 20.03.2026 | 1,85 | 1,86 | 1,72 | 1,73 | -6,64% | - |
| 19.03.2026 | 1,92 | 1,93 | 1,81 | 1,85 | -3,69% | - |
| 18.03.2026 | 1,99 | 1,99 | 1,92 | 1,92 | -2,44% | - |
| 17.03.2026 | 1,96 | 2,00 | 1,96 | 1,97 | -0,45% | - |
| 16.03.2026 | 1,99 | 1,99 | 1,96 | 1,98 | 0,81% | - |
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,72% | 137.700,00 |
| 12.03.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 0,46% | - |
| 11.03.2026 | 1,90 | 1,95 | 1,88 | 1,94 | 2,27% | - |
| 10.03.2026 | 1,92 | 1,94 | 1,89 | 1,90 | -1,25% | - |
| 09.03.2026 | 1,84 | 1,94 | 1,84 | 1,92 | 1,00% | - |
| 06.03.2026 | 1,92 | 1,92 | 1,85 | 1,90 | -0,42% | 126.900,00 |
| 05.03.2026 | 1,92 | 1,94 | 1,89 | 1,91 | -1,14% | - |
| 04.03.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 0,89% | - |
| 03.03.2026 | 1,97 | 1,98 | 1,90 | 1,92 | -3,43% | 784.000,00 |
| 02.03.2026 | 1,97 | 1,99 | 1,89 | 1,98 | -1,00% | - |
| 27.02.2026 | 2,03 | 2,05 | 1,98 | 2,00 | -0,45% | 92.500,00 |
| 26.02.2026 | 2,00 | 2,02 | 1,99 | 2,01 | 0,55% | - |
| 25.02.2026 | 2,01 | 2,01 | 1,98 | 2,00 | -0,15% | - |
| 24.02.2026 | 2,00 | 2,01 | 1,97 | 2,01 | 0,50% | - |
| 23.02.2026 | 1,94 | 2,04 | 1,94 | 2,00 | 2,57% | - |
| 20.02.2026 | 1,95 | 1,96 | 1,92 | 1,95 | 0,10% | - |
| 19.02.2026 | 1,96 | 1,98 | 1,93 | 1,94 | -1,02% | - |
| 18.02.2026 | 1,93 | 1,97 | 1,91 | 1,96 | 1,71% | - |
| 17.02.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,52% | 40.000,00 |
| 16.02.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 1,36% | 116.500,00 |
| 13.02.2026 | 1,92 | 1,93 | 1,90 | 1,91 | 0,00% | - |
| 12.02.2026 | 1,89 | 1,93 | 1,86 | 1,91 | 1,70% | - |
| 11.02.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 0,64% | - |
| 10.02.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -0,16% | - |
| 09.02.2026 | 1,85 | 1,88 | 1,83 | 1,87 | 1,90% | - |
| 06.02.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 0,77% | - |
| 05.02.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -0,22% | - |
| 04.02.2026 | 1,82 | 1,86 | 1,81 | 1,83 | 1,44% | - |
| 03.02.2026 | 1,81 | 1,82 | 1,79 | 1,80 | -0,11% | - |
| 02.02.2026 | 1,77 | 1,81 | 1,73 | 1,80 | 2,15% | 330.600,00 |
| 30.01.2026 | 1,77 | 1,78 | 1,76 | 1,77 | -0,51% | - |
| 29.01.2026 | 1,77 | 1,78 | 1,75 | 1,78 | 1,72% | - |
| 28.01.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -0,96% | - |
| 27.01.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,28% | 75.000,00 |
| 26.01.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,34% | - |
| 23.01.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,17% | - |
| 22.01.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,23% | - |
| 21.01.2026 | 1,74 | 1,76 | 1,71 | 1,75 | 1,04% | - |
| 20.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 19.01.2026 | 1,70 | 1,77 | 1,70 | 1,75 | 1,21% | - |
| 16.01.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,58% | - |
| 15.01.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 3,36% | 24.000,00 |
| 14.01.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 0,36% | 630.000,00 |
| 13.01.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 12.01.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 09.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,01% | - |
| 08.01.2026 | 1,68 | 1,68 | 1,65 | 1,68 | -0,06% | - |
| 07.01.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,72% | - |
| 06.01.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 2,14% | - |
| 05.01.2026 | 1,67 | 1,67 | 1,61 | 1,64 | -1,39% | - |
| 02.01.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 1,66% | - |
| 30.12.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 2,13% | - |
| 29.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,06% | - |
| 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% | - |