256,400€
-0,23%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 258,60 | 259,20 | 252,90 | 256,40 | -0,23% | - |
| 11.09.2025 | 255,30 | 258,20 | 254,90 | 257,00 | 0,78% | - |
| 10.09.2025 | 252,90 | 256,90 | 252,70 | 255,00 | 2,00% | - |
| 09.09.2025 | 245,30 | 253,70 | 245,30 | 250,00 | 1,38% | - |
| 08.09.2025 | 253,70 | 254,90 | 246,40 | 246,60 | -1,75% | - |
| 05.09.2025 | 259,30 | 259,50 | 247,70 | 251,00 | -2,94% | - |
| 04.09.2025 | 253,20 | 259,10 | 252,80 | 258,60 | 3,11% | - |
| 03.09.2025 | 254,70 | 255,50 | 250,80 | 250,80 | -1,14% | - |
| 02.09.2025 | 257,90 | 258,50 | 252,20 | 253,70 | -1,63% | - |
| 01.09.2025 | 259,30 | 260,20 | 256,50 | 257,90 | -0,19% | - |
| 29.08.2025 | 263,00 | 263,00 | 257,90 | 258,40 | -1,67% | - |
| 28.08.2025 | 261,30 | 263,40 | 258,90 | 262,80 | 0,73% | - |
| 27.08.2025 | 264,00 | 264,00 | 260,50 | 260,90 | -0,76% | - |
| 26.08.2025 | 263,90 | 265,10 | 260,30 | 262,90 | -0,53% | - |
| 25.08.2025 | 265,10 | 266,10 | 263,30 | 264,30 | 0,08% | - |
| 22.08.2025 | 262,90 | 266,00 | 260,30 | 264,10 | 0,53% | - |
| 21.08.2025 | 267,00 | 267,60 | 261,10 | 262,70 | -1,50% | - |
| 20.08.2025 | 267,70 | 270,70 | 265,90 | 266,70 | -0,07% | - |
| 19.08.2025 | 283,50 | 285,10 | 264,70 | 266,90 | -5,59% | - |
| 18.08.2025 | 278,70 | 283,40 | 277,50 | 282,70 | 1,80% | - |
| 15.08.2025 | 283,40 | 284,00 | 277,00 | 277,70 | -1,17% | - |
| 14.08.2025 | 276,20 | 281,90 | 276,10 | 281,00 | 1,52% | - |
| 13.08.2025 | 276,60 | 277,30 | 275,00 | 276,80 | 0,62% | - |
| 12.08.2025 | 276,80 | 277,60 | 274,70 | 275,10 | -0,36% | - |
| 11.08.2025 | 276,00 | 277,10 | 275,00 | 276,10 | 0,25% | - |
| 08.08.2025 | 273,40 | 276,30 | 272,70 | 275,40 | 1,10% | - |
| 07.08.2025 | 272,20 | 274,70 | 271,30 | 272,40 | 0,78% | - |
| 06.08.2025 | 272,80 | 274,00 | 269,80 | 270,30 | -0,07% | - |
| 05.08.2025 | 268,70 | 273,50 | 267,90 | 270,50 | 0,82% | - |
| 04.08.2025 | 267,10 | 269,70 | 265,90 | 268,30 | 0,98% | - |
| 01.08.2025 | 267,20 | 267,30 | 263,00 | 265,70 | -1,34% | - |
| 31.07.2025 | 270,10 | 271,30 | 268,20 | 269,30 | 0,22% | - |
| 30.07.2025 | 272,50 | 272,50 | 267,20 | 268,70 | -1,29% | - |
| 29.07.2025 | 271,80 | 273,50 | 269,60 | 272,20 | 1,11% | - |
| 28.07.2025 | 273,30 | 274,10 | 269,20 | 269,20 | -0,11% | - |
| 25.07.2025 | 269,80 | 270,70 | 267,10 | 269,50 | 0,04% | - |
| 24.07.2025 | 275,70 | 276,00 | 267,20 | 269,40 | -3,13% | - |
| 23.07.2025 | 271,10 | 279,20 | 266,20 | 278,10 | 1,35% | - |
| 22.07.2025 | 276,50 | 278,20 | 271,40 | 274,40 | -1,26% | - |
| 21.07.2025 | 274,50 | 279,00 | 274,50 | 277,90 | 0,80% | - |
| 18.07.2025 | 276,50 | 276,60 | 273,10 | 275,70 | 0,36% | - |
| 17.07.2025 | 273,80 | 275,70 | 271,20 | 274,70 | 0,81% | - |
| 16.07.2025 | 268,40 | 272,70 | 267,30 | 272,50 | 1,11% | - |
| 15.07.2025 | 270,80 | 272,90 | 267,90 | 269,50 | 0,37% | - |
| 14.07.2025 | 271,60 | 272,10 | 266,70 | 268,50 | -1,61% | - |
| 11.07.2025 | 270,60 | 273,90 | 270,00 | 272,90 | 0,52% | - |
| 10.07.2025 | 265,20 | 272,30 | 263,90 | 271,50 | 2,80% | - |
| 09.07.2025 | 263,60 | 266,10 | 262,50 | 264,10 | 0,57% | - |
| 08.07.2025 | 262,60 | 263,60 | 261,20 | 262,60 | 0,73% | - |
| 07.07.2025 | 259,80 | 262,80 | 258,80 | 260,70 | 1,01% | - |
| 04.07.2025 | 261,10 | 261,60 | 256,10 | 258,10 | -1,41% | - |
| 03.07.2025 | 266,50 | 266,90 | 260,50 | 261,80 | -1,47% | - |
| 02.07.2025 | 271,00 | 272,30 | 263,40 | 265,70 | -1,41% | - |
| 01.07.2025 | 279,80 | 280,20 | 268,10 | 269,50 | -3,37% | - |
| 30.06.2025 | 282,80 | 284,20 | 278,30 | 278,90 | -1,13% | - |
| 27.06.2025 | 276,40 | 283,70 | 275,90 | 282,10 | 2,84% | - |
| 26.06.2025 | 266,00 | 275,90 | 265,90 | 274,30 | 3,51% | - |
| 25.06.2025 | 266,00 | 267,20 | 263,40 | 265,00 | 0,30% | - |
| 24.06.2025 | 265,70 | 266,90 | 260,70 | 264,20 | 1,42% | - |
| 23.06.2025 | 256,80 | 261,60 | 256,20 | 260,50 | 1,60% | - |
| 20.06.2025 | 257,60 | 259,20 | 255,90 | 256,40 | 0,51% | - |
| 19.06.2025 | 257,00 | 257,30 | 249,30 | 255,10 | -1,58% | - |
| 18.06.2025 | 258,00 | 259,80 | 255,80 | 259,20 | 0,62% | - |
| 17.06.2025 | 253,70 | 259,00 | 252,80 | 257,60 | 0,98% | - |
| 16.06.2025 | 254,10 | 257,70 | 253,40 | 255,10 | 0,87% | - |
| 13.06.2025 | 258,90 | 260,10 | 251,00 | 252,90 | -3,18% | - |
| 12.06.2025 | 261,40 | 265,30 | 260,80 | 261,20 | -0,11% | - |
| 11.06.2025 | 263,20 | 264,40 | 260,40 | 261,50 | -0,83% | - |
| 10.06.2025 | 258,60 | 263,80 | 257,80 | 263,70 | 2,41% | - |
| 09.06.2025 | 260,00 | 260,00 | 257,50 | 257,50 | -0,77% | - |
| 06.06.2025 | 257,80 | 261,10 | 256,00 | 259,50 | 1,33% | - |
| 05.06.2025 | 253,40 | 259,70 | 253,40 | 256,10 | 0,79% | - |
| 04.06.2025 | 254,20 | 255,30 | 248,20 | 254,10 | 0,79% | - |
| 03.06.2025 | 250,50 | 254,70 | 247,80 | 252,10 | 0,92% | - |
| 02.06.2025 | 251,50 | 252,50 | 246,40 | 249,80 | -1,11% | - |
| 30.05.2025 | 251,50 | 254,00 | 249,80 | 252,60 | 0,76% | - |
| 29.05.2025 | 250,70 | 252,40 | 249,40 | 250,70 | 0,64% | - |
| 28.05.2025 | 251,40 | 251,40 | 247,30 | 249,10 | -0,48% | - |
| 27.05.2025 | 251,20 | 254,20 | 250,20 | 250,30 | -0,16% | - |
| 26.05.2025 | 253,70 | 254,80 | 249,30 | 250,70 | 0,36% | - |
| 23.05.2025 | 254,70 | 254,90 | 245,20 | 249,80 | -1,54% | - |
| 22.05.2025 | 254,90 | 256,10 | 251,80 | 253,70 | -0,16% | - |
| 21.05.2025 | 248,70 | 257,40 | 247,40 | 254,10 | 2,34% | - |
| 20.05.2025 | 248,00 | 251,00 | 244,80 | 248,30 | -0,28% | - |
| 19.05.2025 | 257,30 | 257,40 | 241,80 | 249,00 | -3,45% | - |
| 16.05.2025 | 251,40 | 258,30 | 251,40 | 257,90 | 2,46% | - |
| 15.05.2025 | 250,90 | 253,30 | 250,70 | 251,70 | 0,08% | - |
| 14.05.2025 | 253,50 | 254,00 | 250,20 | 251,50 | -0,32% | - |
| 13.05.2025 | 251,30 | 253,90 | 250,80 | 252,30 | 0,28% | - |
| 12.05.2025 | 251,90 | 253,20 | 249,70 | 251,60 | 1,62% | - |
| 09.05.2025 | 250,80 | 250,90 | 246,00 | 247,60 | -0,52% | - |
| 08.05.2025 | 252,00 | 253,00 | 248,50 | 248,90 | -0,24% | - |
| 07.05.2025 | 246,10 | 251,20 | 245,30 | 249,50 | 1,80% | - |
| 06.05.2025 | 250,50 | 251,50 | 244,70 | 245,10 | -2,31% | - |
| 05.05.2025 | 248,30 | 251,40 | 247,40 | 250,90 | 0,72% | - |
| 02.05.2025 | 247,50 | 249,20 | 245,20 | 249,10 | 1,67% | 30,00 |
| 30.04.2025 | 246,00 | 247,10 | 241,80 | 245,00 | 0,37% | - |
| 29.04.2025 | 246,60 | 247,30 | 242,90 | 244,10 | -0,73% | - |
| 28.04.2025 | 243,60 | 247,70 | 243,30 | 245,90 | 0,94% | - |
| 25.04.2025 | 242,60 | 245,20 | 242,40 | 243,60 | 0,62% | - |