239,900€
-0,50%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 240,20 | 240,80 | 240,20 | 240,20 | -0,41% | - |
| 16.10.2025 | 242,40 | 243,80 | 240,30 | 241,20 | -0,41% | - |
| 15.10.2025 | 241,00 | 244,00 | 239,90 | 242,20 | 2,02% | - |
| 14.10.2025 | 242,30 | 242,30 | 237,40 | 237,40 | -1,00% | - |
| 13.10.2025 | 242,90 | 246,80 | 239,80 | 239,80 | -0,33% | - |
| 10.10.2025 | 245,20 | 246,10 | 240,50 | 240,60 | -1,80% | - |
| 09.10.2025 | 245,20 | 246,20 | 244,00 | 245,00 | -0,24% | - |
| 08.10.2025 | 247,60 | 247,70 | 244,10 | 245,60 | 0,04% | - |
| 07.10.2025 | 251,50 | 252,40 | 245,30 | 245,50 | -2,15% | - |
| 06.10.2025 | 251,60 | 252,80 | 250,90 | 250,90 | -2,68% | - |
| 03.10.2025 | 257,70 | 257,80 | 257,70 | 257,80 | 0,43% | - |
| 02.10.2025 | 248,30 | 258,20 | 247,30 | 256,70 | 4,43% | - |
| 01.10.2025 | 251,40 | 252,20 | 245,80 | 245,80 | -1,80% | - |
| 30.09.2025 | 255,70 | 256,70 | 250,20 | 250,30 | -1,46% | - |
| 29.09.2025 | 255,40 | 258,80 | 253,20 | 254,00 | 0,24% | - |
| 26.09.2025 | 254,20 | 254,20 | 251,20 | 253,40 | 0,40% | - |
| 25.09.2025 | 250,60 | 253,00 | 250,60 | 252,40 | 1,20% | 150,00 |
| 24.09.2025 | 254,80 | 254,80 | 247,80 | 249,40 | -2,43% | - |
| 23.09.2025 | 256,20 | 256,20 | 255,20 | 255,60 | 1,16% | - |
| 22.09.2025 | 251,49 | 253,28 | 251,29 | 252,68 | 0,55% | - |
| 19.09.2025 | 252,48 | 254,07 | 251,29 | 251,29 | -0,31% | - |
| 18.09.2025 | 250,70 | 252,88 | 250,70 | 252,08 | 2,01% | - |
| 17.09.2025 | 245,74 | 247,13 | 245,74 | 247,13 | -1,03% | - |
| 16.09.2025 | 248,71 | 249,70 | 248,71 | 249,70 | 0,88% | - |
| 15.09.2025 | 251,49 | 251,49 | 247,52 | 247,52 | -2,65% | - |
| 12.09.2025 | 256,05 | 256,05 | 254,27 | 254,27 | -0,23% | - |
| 11.09.2025 | 252,48 | 254,86 | 252,28 | 254,86 | 0,78% | - |
| 10.09.2025 | 249,31 | 252,88 | 249,31 | 252,88 | 2,00% | - |
| 09.09.2025 | 247,92 | 247,92 | 247,92 | 247,92 | -1,19% | - |
| 08.09.2025 | 250,89 | 250,89 | 250,89 | 250,89 | 0,80% | - |
| 05.09.2025 | 255,85 | 255,85 | 248,91 | 248,91 | -0,48% | - |
| 04.09.2025 | 250,10 | 250,10 | 250,10 | 250,10 | 0,56% | - |
| 03.09.2025 | 251,69 | 251,69 | 248,71 | 248,71 | -0,63% | - |
| 02.09.2025 | 254,66 | 254,66 | 250,30 | 250,30 | -2,09% | - |
| 01.09.2025 | 255,85 | 255,85 | 255,66 | 255,66 | -0,23% | - |
| 29.08.2025 | 258,43 | 258,43 | 256,25 | 256,25 | -0,84% | - |
| 28.08.2025 | 258,43 | 258,43 | 258,43 | 258,43 | -0,84% | - |
| 27.08.2025 | 260,61 | 260,61 | 260,61 | 260,61 | -0,30% | - |
| 25.08.2025 | 261,41 | 261,41 | 261,41 | 261,41 | -0,15% | - |
| 22.08.2025 | 259,62 | 261,80 | 258,83 | 261,80 | 0,92% | - |
| 21.08.2025 | 263,79 | 263,79 | 259,42 | 259,42 | -1,43% | - |
| 20.08.2025 | 264,18 | 265,18 | 263,19 | 263,19 | -6,02% | - |
| 19.08.2025 | 279,85 | 280,05 | 279,85 | 280,05 | -0,07% | - |
| 18.08.2025 | 274,89 | 280,25 | 274,89 | 280,25 | 0,64% | - |
| 16.08.2025 | 279,06 | 279,06 | 278,46 | 278,46 | 0,79% | - |
| 14.08.2025 | 272,71 | 276,28 | 272,71 | 276,28 | 1,09% | - |
| 13.08.2025 | 273,90 | 273,90 | 272,12 | 273,31 | 0,07% | - |
| 12.08.2025 | 273,70 | 273,70 | 272,71 | 273,11 | 0,66% | - |
| 08.08.2025 | 270,13 | 271,52 | 270,13 | 271,32 | 0,51% | - |
| 07.08.2025 | 268,75 | 269,94 | 268,75 | 269,94 | 1,26% | - |
| 06.08.2025 | 269,54 | 269,94 | 266,56 | 266,56 | -0,67% | - |
| 05.08.2025 | 265,37 | 269,34 | 264,78 | 268,35 | 1,88% | - |
| 04.08.2025 | 263,59 | 265,37 | 263,39 | 263,39 | 0,15% | - |
| 01.08.2025 | 264,18 | 264,18 | 262,99 | 262,99 | -1,19% | - |
| 31.07.2025 | 265,37 | 266,17 | 265,37 | 266,17 | -0,07% | - |
| 30.07.2025 | 268,94 | 268,94 | 266,37 | 266,37 | -1,18% | - |
| 29.07.2025 | 268,15 | 269,54 | 266,96 | 269,54 | 0,52% | - |
| 28.07.2025 | 269,34 | 269,54 | 268,15 | 268,15 | 0,90% | - |
| 25.07.2025 | 266,56 | 266,56 | 265,37 | 265,77 | -0,37% | - |
| 24.07.2025 | 275,29 | 275,29 | 265,57 | 266,76 | -2,68% | - |
| 23.07.2025 | 273,31 | 274,10 | 268,35 | 274,10 | 1,69% | - |
| 22.07.2025 | 273,11 | 274,30 | 268,55 | 269,54 | -2,16% | - |
| 21.07.2025 | 271,32 | 275,49 | 271,32 | 275,49 | 1,09% | - |
| 18.07.2025 | 273,11 | 273,11 | 270,73 | 272,51 | 0,29% | - |
| 17.07.2025 | 270,13 | 271,72 | 269,34 | 271,72 | 1,41% | - |
| 16.07.2025 | 265,37 | 267,95 | 265,37 | 267,95 | 0,30% | - |
| 15.07.2025 | 267,36 | 267,95 | 266,76 | 267,16 | 0,37% | - |
| 14.07.2025 | 268,35 | 268,75 | 264,98 | 266,17 | -1,32% | - |
| 11.07.2025 | 267,16 | 269,74 | 267,16 | 269,74 | 1,57% | - |
| 10.07.2025 | 261,21 | 265,57 | 261,21 | 265,57 | 0,90% | - |
| 09.07.2025 | 259,82 | 263,19 | 259,82 | 263,19 | 1,61% | - |
| 08.07.2025 | 256,45 | 259,03 | 256,45 | 259,03 | 1,08% | - |
| 04.07.2025 | 257,84 | 257,84 | 255,85 | 256,25 | -0,92% | - |
| 03.07.2025 | 262,80 | 262,80 | 258,63 | 258,63 | -1,73% | - |
| 02.07.2025 | 267,95 | 267,95 | 263,19 | 263,19 | -4,46% | - |
| 01.07.2025 | 276,28 | 276,28 | 275,49 | 275,49 | -1,49% | - |
| 30.06.2025 | 279,65 | 279,65 | 279,65 | 279,65 | 0,28% | - |
| 27.06.2025 | 273,31 | 278,86 | 273,31 | 278,86 | 3,69% | - |
| 26.06.2025 | 262,99 | 268,94 | 262,99 | 268,94 | 2,26% | - |
| 25.06.2025 | 262,99 | 262,99 | 262,99 | 262,99 | 0,76% | - |
| 24.06.2025 | 258,83 | 261,01 | 258,83 | 261,01 | 2,97% | - |
| 23.06.2025 | 253,47 | 253,47 | 253,47 | 253,47 | -0,39% | - |
| 20.06.2025 | 254,47 | 254,47 | 254,47 | 254,47 | 0,94% | - |
| 19.06.2025 | 254,07 | 254,07 | 249,31 | 252,08 | -1,93% | - |
| 18.06.2025 | 254,86 | 257,04 | 254,86 | 257,04 | 2,53% | - |
| 17.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -0,86% | - |
| 16.06.2025 | 251,09 | 253,87 | 251,09 | 252,88 | -0,16% | - |
| 13.06.2025 | 255,66 | 255,66 | 253,28 | 253,28 | -1,62% | - |
| 12.06.2025 | 258,23 | 258,23 | 257,44 | 257,44 | -0,69% | - |
| 11.06.2025 | 259,62 | 259,62 | 259,03 | 259,23 | -0,83% | - |
| 10.06.2025 | 255,06 | 261,41 | 255,06 | 261,41 | 2,25% | - |
| 09.06.2025 | 256,85 | 256,85 | 255,06 | 255,66 | 0,86% | - |
| 06.06.2025 | 254,27 | 254,27 | 253,47 | 253,47 | -0,08% | - |
| 05.06.2025 | 250,50 | 255,46 | 250,50 | 253,67 | 1,35% | - |
| 04.06.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 0,96% | - |
| 03.06.2025 | 247,92 | 247,92 | 247,92 | 247,92 | 0,56% | - |
| 02.06.2025 | 248,32 | 248,32 | 246,53 | 246,53 | -1,27% | - |
| 30.05.2025 | 248,12 | 249,70 | 248,12 | 249,70 | 0,96% | - |
| 29.05.2025 | 247,32 | 247,32 | 247,32 | 247,32 | 0,65% | - |
| 28.05.2025 | 248,32 | 248,32 | 245,74 | 245,74 | -1,74% | - |