254,600€
-1,70%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 259,30 | 260,30 | 253,80 | 255,30 | -1,62% | - |
| 19.09.2024 | 261,10 | 261,90 | 257,90 | 259,50 | 0,86% | - |
| 18.09.2024 | 258,30 | 261,50 | 254,90 | 257,30 | 0,12% | - |
| 17.09.2024 | 252,90 | 258,60 | 252,40 | 257,00 | 1,66% | - |
| 16.09.2024 | 250,20 | 252,90 | 248,50 | 252,80 | 1,16% | - |
| 13.09.2024 | 249,50 | 250,80 | 247,90 | 249,90 | 0,36% | - |
| 12.09.2024 | 248,00 | 250,10 | 245,40 | 249,00 | 1,06% | - |
| 11.09.2024 | 244,70 | 247,10 | 241,20 | 246,40 | 0,28% | - |
| 10.09.2024 | 244,00 | 246,70 | 241,20 | 245,70 | 0,24% | - |
| 09.09.2024 | 220,50 | 245,50 | 220,30 | 245,10 | 11,76% | - |
| 06.09.2024 | 217,70 | 222,40 | 217,20 | 219,30 | 0,46% | - |
| 05.09.2024 | 215,40 | 220,00 | 214,60 | 218,30 | 1,25% | - |
| 04.09.2024 | 212,10 | 216,50 | 211,20 | 215,60 | 0,65% | - |
| 03.09.2024 | 218,90 | 219,40 | 213,70 | 214,20 | -1,97% | 180,00 |
| 02.09.2024 | 219,80 | 220,30 | 202,95 | 218,50 | -0,59% | - |
| 30.08.2024 | 218,10 | 220,50 | 218,10 | 219,80 | 1,76% | - |
| 29.08.2024 | 217,20 | 220,10 | 216,00 | 216,00 | -0,92% | - |
| 28.08.2024 | 217,20 | 218,10 | 215,90 | 218,00 | 0,83% | - |
| 27.08.2024 | 219,40 | 219,80 | 215,80 | 216,20 | -1,19% | - |
| 26.08.2024 | 218,30 | 219,70 | 217,10 | 218,80 | 0,37% | - |
| 23.08.2024 | 217,90 | 219,70 | 216,90 | 218,00 | 0,18% | - |
| 22.08.2024 | 215,20 | 220,00 | 214,00 | 217,60 | 1,21% | - |
| 21.08.2024 | 215,00 | 215,50 | 213,60 | 215,00 | 0,47% | - |
| 20.08.2024 | 216,10 | 217,90 | 213,60 | 214,00 | -0,79% | - |
| 19.08.2024 | 215,70 | 217,00 | 214,20 | 215,70 | 0,28% | - |
| 16.08.2024 | 215,30 | 216,30 | 213,30 | 215,10 | 0,56% | - |
| 15.08.2024 | 214,20 | 215,10 | 211,10 | 213,90 | 0,52% | - |
| 14.08.2024 | 211,90 | 213,40 | 210,90 | 212,80 | 1,04% | - |
| 13.08.2024 | 211,40 | 211,80 | 208,10 | 210,60 | 0,10% | - |
| 12.08.2024 | 210,30 | 210,70 | 208,20 | 210,40 | 0,72% | - |
| 09.08.2024 | 207,60 | 210,80 | 207,30 | 208,90 | 0,97% | - |
| 08.08.2024 | 204,80 | 207,50 | 202,90 | 206,90 | 1,07% | - |
| 07.08.2024 | 204,40 | 208,00 | 202,10 | 204,70 | 1,64% | - |
| 06.08.2024 | 204,50 | 205,10 | 199,45 | 201,40 | 0,30% | - |
| 05.08.2024 | 203,30 | 205,10 | 194,10 | 200,80 | -4,92% | - |
| 02.08.2024 | 215,70 | 217,10 | 210,30 | 211,20 | -3,30% | - |
| 01.08.2024 | 220,00 | 220,30 | 216,90 | 218,40 | -0,05% | - |
| 31.07.2024 | 222,30 | 223,80 | 218,20 | 218,50 | -0,50% | - |
| 30.07.2024 | 219,10 | 221,00 | 218,00 | 219,60 | 0,50% | - |
| 29.07.2024 | 218,40 | 221,90 | 217,70 | 218,50 | 0,28% | - |
| 26.07.2024 | 215,50 | 218,90 | 215,30 | 217,90 | 1,25% | - |
| 25.07.2024 | 216,40 | 217,90 | 211,70 | 215,20 | -0,60% | - |
| 24.07.2024 | 212,70 | 219,10 | 212,50 | 216,50 | 1,31% | - |
| 23.07.2024 | 212,60 | 215,00 | 211,60 | 213,70 | 0,75% | - |
| 22.07.2024 | 209,40 | 213,10 | 209,10 | 212,10 | 1,63% | - |
| 19.07.2024 | 213,90 | 214,20 | 208,00 | 208,70 | -1,88% | - |
| 18.07.2024 | 209,90 | 214,30 | 208,50 | 212,70 | 1,97% | - |
| 17.07.2024 | 209,90 | 210,30 | 207,50 | 208,60 | -0,81% | - |
| 16.07.2024 | 208,80 | 211,40 | 208,10 | 210,30 | 0,33% | - |
| 15.07.2024 | 212,50 | 214,10 | 209,40 | 209,60 | -1,87% | - |
| 12.07.2024 | 214,90 | 216,20 | 212,70 | 213,60 | -0,65% | - |
| 11.07.2024 | 214,10 | 216,30 | 211,10 | 215,00 | 0,28% | - |
| 10.07.2024 | 212,10 | 214,40 | 210,80 | 214,40 | 0,94% | - |
| 09.07.2024 | 214,30 | 215,40 | 212,00 | 212,40 | -1,16% | - |
| 08.07.2024 | 219,90 | 220,90 | 214,40 | 214,90 | -2,45% | - |
| 05.07.2024 | 220,00 | 223,30 | 218,90 | 220,30 | 0,23% | - |
| 04.07.2024 | 218,10 | 221,80 | 218,00 | 219,80 | 0,64% | - |
| 03.07.2024 | 219,50 | 220,10 | 216,70 | 218,40 | 0,23% | - |
| 02.07.2024 | 213,50 | 219,50 | 212,70 | 217,90 | 1,73% | - |
| 01.07.2024 | 218,60 | 218,90 | 213,80 | 214,20 | -0,09% | 57,00 |
| 28.06.2024 | 215,50 | 216,20 | 212,60 | 214,40 | -0,33% | - |
| 27.06.2024 | 213,20 | 215,30 | 212,40 | 215,10 | 0,94% | - |
| 26.06.2024 | 216,80 | 217,10 | 212,20 | 213,10 | -0,84% | - |
| 25.06.2024 | 215,80 | 218,30 | 213,70 | 214,90 | -0,32% | - |
| 24.06.2024 | 215,70 | 217,70 | 215,00 | 215,60 | 0,37% | - |
| 21.06.2024 | 214,30 | 216,20 | 213,30 | 214,80 | 0,23% | - |
| 20.06.2024 | 211,50 | 214,90 | 211,30 | 214,30 | 1,56% | - |
| 19.06.2024 | 214,10 | 214,10 | 211,00 | 211,00 | -0,94% | - |
| 18.06.2024 | 215,20 | 215,80 | 210,60 | 213,00 | -0,47% | - |
| 17.06.2024 | 217,20 | 218,00 | 212,60 | 214,00 | -0,33% | - |
| 14.06.2024 | 221,00 | 221,20 | 213,70 | 214,70 | -2,23% | - |
| 13.06.2024 | 223,80 | 225,10 | 219,00 | 219,60 | -2,01% | - |
| 12.06.2024 | 218,70 | 225,00 | 216,90 | 224,10 | 3,27% | - |
| 11.06.2024 | 219,30 | 219,80 | 215,90 | 217,00 | -0,55% | - |
| 10.06.2024 | 217,50 | 219,00 | 214,50 | 218,20 | 0,23% | - |
| 07.06.2024 | 221,50 | 222,00 | 217,50 | 217,70 | -1,54% | - |
| 06.06.2024 | 225,00 | 226,00 | 220,10 | 221,10 | -1,56% | - |
| 05.06.2024 | 224,70 | 224,90 | 221,70 | 224,60 | 0,76% | - |
| 04.06.2024 | 220,30 | 224,10 | 219,40 | 222,90 | 0,91% | - |
| 03.06.2024 | 225,80 | 226,40 | 219,00 | 220,90 | -1,30% | - |
| 31.05.2024 | 221,10 | 223,80 | 220,50 | 223,80 | 1,22% | - |
| 30.05.2024 | 215,30 | 221,20 | 215,30 | 221,10 | 2,08% | - |
| 29.05.2024 | 219,60 | 221,20 | 216,30 | 216,60 | -1,81% | - |
| 28.05.2024 | 223,50 | 224,10 | 219,70 | 220,60 | -0,99% | - |
| 27.05.2024 | 221,30 | 224,60 | 221,20 | 222,80 | 0,54% | - |
| 24.05.2024 | 219,00 | 222,70 | 217,30 | 221,60 | 0,91% | - |
| 23.05.2024 | 224,70 | 225,00 | 219,10 | 219,60 | -1,48% | - |
| 22.05.2024 | 222,40 | 223,90 | 220,50 | 222,90 | 0,18% | 255,00 |
| 21.05.2024 | 224,60 | 225,10 | 222,10 | 222,50 | -1,24% | - |
| 20.05.2024 | 224,50 | 226,50 | 223,20 | 225,30 | -0,57% | - |
| 17.05.2024 | 227,00 | 228,90 | 225,90 | 226,60 | -0,22% | - |
| 16.05.2024 | 229,80 | 231,90 | 227,00 | 227,10 | -1,26% | - |
| 15.05.2024 | 227,70 | 230,50 | 226,50 | 230,00 | 1,01% | - |
| 14.05.2024 | 224,60 | 228,70 | 224,30 | 227,70 | 1,43% | - |
| 13.05.2024 | 223,90 | 225,40 | 222,70 | 224,50 | 0,90% | - |
| 10.05.2024 | 221,50 | 223,50 | 219,50 | 222,50 | 0,72% | - |
| 09.05.2024 | 220,40 | 222,40 | 219,80 | 220,90 | 0,00% | - |
| 08.05.2024 | 224,90 | 226,60 | 220,30 | 220,90 | -1,82% | - |
| 07.05.2024 | 224,00 | 227,60 | 223,60 | 225,00 | 0,63% | - |
| 06.05.2024 | 223,30 | 224,50 | 222,60 | 223,60 | 0,54% | - |