221,700€
1,70%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 219,30 | 222,90 | 218,50 | 221,20 | 1,24% | - |
| 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% | - |
| 17.12.2024 | 212,00 | 214,50 | 211,30 | 213,50 | 0,38% | - |
| 16.12.2024 | 211,70 | 213,20 | 211,10 | 212,70 | 0,38% | - |
| 13.12.2024 | 211,40 | 213,80 | 210,90 | 211,90 | -0,05% | - |
| 12.12.2024 | 213,50 | 213,80 | 210,90 | 212,00 | -0,52% | - |
| 11.12.2024 | 216,50 | 216,60 | 212,10 | 213,10 | -1,07% | - |
| 10.12.2024 | 214,10 | 217,10 | 213,90 | 215,40 | 0,00% | - |
| 09.12.2024 | 214,40 | 216,90 | 213,60 | 215,40 | -0,42% | - |
| 06.12.2024 | 213,40 | 216,50 | 212,80 | 216,30 | 1,45% | - |
| 05.12.2024 | 217,30 | 218,70 | 213,10 | 213,20 | -2,34% | - |
| 04.12.2024 | 216,60 | 218,40 | 215,50 | 218,30 | 1,16% | - |
| 03.12.2024 | 219,00 | 219,80 | 214,90 | 215,80 | -1,51% | - |
| 02.12.2024 | 217,00 | 219,70 | 216,30 | 219,10 | -0,14% | - |
| 29.11.2024 | 218,00 | 219,50 | 216,40 | 219,40 | 0,64% | - |
| 28.11.2024 | 221,90 | 222,20 | 217,70 | 218,00 | -0,86% | - |
| 27.11.2024 | 218,50 | 222,50 | 218,20 | 219,90 | 0,55% | - |
| 26.11.2024 | 224,60 | 225,40 | 218,50 | 218,70 | -2,84% | - |
| 25.11.2024 | 223,60 | 227,00 | 222,50 | 225,10 | 1,35% | - |
| 22.11.2024 | 219,80 | 222,50 | 217,80 | 222,10 | 1,46% | - |
| 21.11.2024 | 217,40 | 219,60 | 216,00 | 218,90 | 0,69% | - |
| 20.11.2024 | 218,70 | 219,60 | 214,20 | 217,40 | 0,56% | - |
| 19.11.2024 | 220,20 | 220,30 | 214,50 | 216,20 | -1,10% | - |
| 18.11.2024 | 221,20 | 221,40 | 217,70 | 218,60 | -0,64% | - |
| 15.11.2024 | 217,90 | 220,70 | 217,50 | 220,00 | 0,50% | - |
| 14.11.2024 | 215,70 | 220,70 | 215,70 | 218,90 | 1,02% | - |
| 13.11.2024 | 217,30 | 218,60 | 215,20 | 216,70 | -0,96% | - |
| 12.11.2024 | 221,90 | 222,40 | 217,20 | 218,80 | -2,67% | - |
| 11.11.2024 | 222,90 | 225,20 | 222,70 | 224,80 | 1,03% | - |
| 08.11.2024 | 222,90 | 223,70 | 220,90 | 222,50 | -0,04% | - |
| 07.11.2024 | 219,40 | 222,90 | 217,90 | 222,60 | 1,88% | 45,00 |
| 06.11.2024 | 222,40 | 226,50 | 217,80 | 218,50 | -1,62% | - |
| 05.11.2024 | 222,10 | 223,30 | 221,10 | 222,10 | -0,09% | - |
| 04.11.2024 | 225,90 | 226,30 | 220,60 | 222,30 | -0,98% | - |
| 01.11.2024 | 223,80 | 225,90 | 223,70 | 224,50 | 0,13% | - |
| 31.10.2024 | 226,10 | 226,70 | 222,90 | 224,20 | -1,19% | - |
| 30.10.2024 | 229,60 | 229,70 | 226,80 | 226,90 | -1,05% | - |
| 29.10.2024 | 231,50 | 232,70 | 228,70 | 229,30 | -0,74% | - |
| 28.10.2024 | 230,90 | 231,90 | 229,20 | 231,00 | 0,79% | - |
| 25.10.2024 | 229,90 | 231,40 | 228,70 | 229,20 | -0,78% | - |
| 24.10.2024 | 230,90 | 233,10 | 229,30 | 231,00 | -0,17% | - |
| 23.10.2024 | 234,10 | 234,10 | 230,30 | 231,40 | -0,77% | - |
| 22.10.2024 | 234,20 | 235,40 | 231,50 | 233,20 | -0,55% | - |
| 21.10.2024 | 237,70 | 239,40 | 233,90 | 234,50 | -1,68% | - |
| 18.10.2024 | 240,90 | 241,40 | 237,30 | 238,50 | -0,67% | - |
| 17.10.2024 | 239,10 | 241,60 | 239,10 | 240,10 | 0,17% | - |
| 16.10.2024 | 235,40 | 240,50 | 234,60 | 239,70 | 0,76% | - |
| 15.10.2024 | 237,60 | 239,50 | 235,10 | 237,90 | 0,00% | - |
| 14.10.2024 | 239,50 | 240,20 | 237,00 | 237,90 | -0,50% | - |
| 11.10.2024 | 237,80 | 240,20 | 237,30 | 239,10 | 0,50% | - |
| 10.10.2024 | 243,40 | 243,50 | 237,10 | 237,90 | -2,14% | - |
| 09.10.2024 | 242,10 | 244,20 | 240,60 | 243,10 | 0,41% | - |
| 08.10.2024 | 242,00 | 244,20 | 241,40 | 242,10 | -0,53% | - |
| 07.10.2024 | 246,50 | 249,30 | 243,20 | 243,40 | -1,38% | - |
| 04.10.2024 | 247,00 | 248,20 | 245,70 | 246,80 | 0,33% | - |
| 03.10.2024 | 248,20 | 249,00 | 245,60 | 246,00 | -1,01% | - |
| 02.10.2024 | 252,00 | 252,50 | 247,10 | 248,50 | -1,04% | - |
| 01.10.2024 | 253,40 | 255,40 | 250,10 | 251,10 | -0,91% | - |
| 30.09.2024 | 255,30 | 255,30 | 250,20 | 253,40 | -0,59% | - |
| 27.09.2024 | 255,30 | 256,60 | 253,40 | 254,90 | -0,20% | - |
| 26.09.2024 | 254,70 | 257,10 | 253,10 | 255,40 | 0,95% | - |
| 25.09.2024 | 251,40 | 253,90 | 244,50 | 253,00 | 0,28% | - |
| 24.09.2024 | 254,60 | 256,50 | 251,00 | 252,30 | -0,43% | - |
| 23.09.2024 | 256,40 | 256,50 | 252,00 | 253,40 | -0,74% | - |
| 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% | - |