251,400€
0,24%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 241,00 | 243,80 | 240,80 | 242,10 | 0,46% | - |
| 23.04.2025 | 241,40 | 243,30 | 239,20 | 241,00 | 1,52% | - |
| 22.04.2025 | 230,80 | 238,20 | 230,50 | 237,40 | 1,67% | - |
| 17.04.2025 | 233,30 | 235,90 | 230,10 | 233,50 | 0,21% | - |
| 16.04.2025 | 232,70 | 234,60 | 230,90 | 233,00 | -0,81% | - |
| 15.04.2025 | 233,80 | 236,70 | 233,40 | 234,90 | 0,34% | - |
| 14.04.2025 | 231,10 | 235,80 | 231,00 | 234,10 | 2,00% | - |
| 11.04.2025 | 228,30 | 231,10 | 223,60 | 229,50 | 1,41% | - |
| 10.04.2025 | 234,30 | 245,70 | 222,10 | 226,30 | -4,23% | - |
| 09.04.2025 | 216,90 | 238,70 | 213,00 | 236,30 | 6,30% | - |
| 08.04.2025 | 215,60 | 229,40 | 213,70 | 222,30 | 5,31% | - |
| 07.04.2025 | 207,40 | 221,40 | 197,35 | 211,10 | 0,19% | - |
| 04.04.2025 | 231,90 | 232,70 | 210,60 | 210,70 | -8,75% | - |
| 03.04.2025 | 230,80 | 234,90 | 230,50 | 230,90 | -2,08% | - |
| 02.04.2025 | 244,00 | 244,00 | 233,90 | 235,80 | -2,92% | - |
| 01.04.2025 | 236,00 | 244,00 | 235,90 | 242,90 | 3,14% | - |
| 31.03.2025 | 241,80 | 242,10 | 235,10 | 235,50 | -2,81% | - |
| 28.03.2025 | 253,30 | 253,70 | 241,50 | 242,30 | -4,42% | - |
| 27.03.2025 | 245,20 | 256,10 | 244,30 | 253,50 | 3,09% | - |
| 26.03.2025 | 242,80 | 251,10 | 241,80 | 245,90 | 1,95% | - |
| 25.03.2025 | 240,40 | 244,20 | 237,80 | 241,20 | 0,54% | - |
| 24.03.2025 | 236,20 | 240,70 | 236,20 | 239,90 | 1,61% | - |
| 21.03.2025 | 236,40 | 237,20 | 234,30 | 236,10 | 0,17% | - |
| 20.03.2025 | 235,60 | 237,30 | 233,00 | 235,70 | 0,26% | - |
| 19.03.2025 | 233,20 | 236,50 | 232,60 | 235,10 | 0,77% | - |
| 18.03.2025 | 233,40 | 235,70 | 232,10 | 233,30 | 0,39% | - |
| 17.03.2025 | 231,10 | 233,40 | 230,00 | 232,40 | 0,91% | - |
| 14.03.2025 | 228,20 | 231,50 | 227,70 | 230,30 | 1,23% | - |
| 13.03.2025 | 228,90 | 231,50 | 226,90 | 227,50 | -0,44% | - |
| 12.03.2025 | 223,70 | 229,80 | 223,40 | 228,50 | 2,56% | - |
| 11.03.2025 | 227,80 | 229,20 | 222,00 | 222,80 | -1,81% | - |
| 10.03.2025 | 232,40 | 232,70 | 226,40 | 226,90 | -2,78% | - |
| 07.03.2025 | 226,30 | 233,50 | 226,10 | 233,40 | 3,46% | - |
| 06.03.2025 | 237,00 | 237,50 | 222,10 | 225,60 | -4,69% | - |
| 05.03.2025 | 239,60 | 241,90 | 235,70 | 236,70 | -0,88% | - |
| 04.03.2025 | 235,70 | 241,20 | 233,40 | 238,80 | 1,75% | - |
| 03.03.2025 | 238,00 | 238,60 | 233,80 | 234,70 | -1,18% | - |
| 28.02.2025 | 235,40 | 238,70 | 235,40 | 237,50 | 0,85% | - |
| 27.02.2025 | 240,10 | 240,10 | 235,30 | 235,50 | -2,00% | - |
| 26.02.2025 | 243,30 | 243,90 | 238,80 | 240,30 | -0,83% | - |
| 25.02.2025 | 243,10 | 244,20 | 240,80 | 242,30 | 0,08% | - |
| 24.02.2025 | 238,40 | 244,20 | 237,40 | 242,10 | 2,93% | - |
| 21.02.2025 | 229,80 | 237,10 | 229,70 | 235,20 | 2,22% | - |
| 20.02.2025 | 229,00 | 230,50 | 228,40 | 230,10 | 0,48% | - |
| 19.02.2025 | 231,80 | 232,70 | 227,70 | 229,00 | -1,29% | - |
| 18.02.2025 | 233,60 | 234,70 | 230,90 | 232,00 | -0,73% | - |
| 17.02.2025 | 233,90 | 235,20 | 233,50 | 233,70 | -0,47% | - |
| 14.02.2025 | 235,70 | 237,50 | 233,70 | 234,80 | -0,51% | - |
| 13.02.2025 | 235,60 | 237,80 | 235,20 | 236,00 | 0,25% | - |
| 12.02.2025 | 235,20 | 237,60 | 233,00 | 235,40 | 0,51% | - |
| 11.02.2025 | 232,40 | 234,60 | 232,40 | 234,20 | 0,17% | - |
| 10.02.2025 | 234,20 | 234,40 | 232,10 | 233,80 | 0,73% | - |
| 07.02.2025 | 235,10 | 236,60 | 231,90 | 232,10 | -1,40% | - |
| 06.02.2025 | 235,20 | 236,30 | 234,10 | 235,40 | 0,21% | - |
| 05.02.2025 | 235,10 | 235,20 | 233,10 | 234,90 | -0,17% | - |
| 04.02.2025 | 237,50 | 237,90 | 234,40 | 235,30 | -0,72% | - |
| 03.02.2025 | 234,30 | 238,60 | 234,30 | 237,00 | -1,29% | - |
| 31.01.2025 | 246,10 | 247,30 | 239,60 | 240,10 | -2,56% | - |
| 30.01.2025 | 244,40 | 247,50 | 243,30 | 246,40 | 1,23% | - |
| 29.01.2025 | 246,10 | 247,00 | 242,60 | 243,40 | -0,25% | - |
| 28.01.2025 | 242,30 | 245,40 | 239,60 | 244,00 | 0,78% | - |
| 27.01.2025 | 241,60 | 242,80 | 240,40 | 242,10 | -0,49% | - |
| 24.01.2025 | 247,10 | 247,40 | 243,10 | 243,30 | -1,02% | - |
| 23.01.2025 | 242,10 | 247,20 | 241,40 | 245,80 | 1,61% | - |
| 22.01.2025 | 234,40 | 242,90 | 232,30 | 241,90 | 1,47% | - |
| 21.01.2025 | 228,20 | 240,00 | 227,70 | 238,40 | 4,29% | - |
| 20.01.2025 | 225,70 | 229,70 | 225,50 | 228,60 | 1,24% | - |
| 17.01.2025 | 224,20 | 226,30 | 224,10 | 225,80 | 0,76% | - |
| 16.01.2025 | 222,60 | 224,50 | 221,70 | 224,10 | 0,86% | - |
| 15.01.2025 | 219,30 | 222,90 | 218,50 | 222,20 | 1,69% | - |
| 14.01.2025 | 219,40 | 220,90 | 217,70 | 218,50 | 0,09% | - |
| 13.01.2025 | 218,00 | 218,70 | 216,40 | 218,30 | -0,27% | - |
| 10.01.2025 | 223,10 | 223,20 | 218,40 | 218,90 | -1,71% | - |
| 09.01.2025 | 220,60 | 223,50 | 219,80 | 222,70 | 0,81% | - |
| 08.01.2025 | 221,20 | 222,70 | 219,00 | 220,90 | -0,27% | - |
| 07.01.2025 | 221,80 | 226,70 | 221,10 | 221,50 | -0,27% | - |
| 06.01.2025 | 221,40 | 224,30 | 221,00 | 222,10 | 1,09% | - |
| 03.01.2025 | 220,60 | 222,60 | 219,40 | 219,70 | -0,59% | - |
| 02.01.2025 | 218,80 | 221,70 | 217,20 | 221,00 | 1,66% | - |
| 30.12.2024 | 217,20 | 218,50 | 216,70 | 217,40 | -0,18% | - |
| 27.12.2024 | 215,90 | 219,10 | 215,20 | 217,80 | 0,69% | - |
| 23.12.2024 | 215,40 | 216,40 | 213,20 | 216,30 | 0,60% | - |
| 20.12.2024 | 211,40 | 216,20 | 210,30 | 215,00 | 1,27% | - |
| 19.12.2024 | 212,40 | 215,30 | 207,30 | 212,30 | -0,66% | - |
| 18.12.2024 | 214,00 | 217,90 | 212,90 | 213,70 | 0,09% | - |