228,000€
0,97%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 226,70 | 228,40 | 223,80 | 228,20 | 1,11% | - |
| 08.07.2026 | 227,50 | 227,60 | 223,30 | 225,70 | -1,14% | - |
| 07.07.2026 | 229,70 | 231,30 | 227,50 | 228,30 | -0,95% | - |
| 06.07.2026 | 230,50 | 231,40 | 229,20 | 230,50 | 0,00% | 213,00 |
| 03.07.2026 | 229,90 | 231,20 | 227,40 | 230,50 | 0,61% | - |
| 02.07.2026 | 228,10 | 230,30 | 225,60 | 229,10 | 0,35% | 198,00 |
| 01.07.2026 | 222,70 | 228,70 | 222,10 | 228,30 | 2,42% | 392,00 |
| 30.06.2026 | 223,30 | 223,50 | 221,20 | 222,90 | 0,00% | - |
| 29.06.2026 | 221,10 | 223,10 | 219,60 | 222,90 | 1,55% | - |
| 26.06.2026 | 217,50 | 220,50 | 214,80 | 219,50 | 0,18% | 76,00 |
| 25.06.2026 | 221,50 | 221,70 | 218,90 | 219,10 | -0,63% | - |
| 24.06.2026 | 220,30 | 221,30 | 217,60 | 220,50 | 0,18% | - |
| 23.06.2026 | 224,50 | 224,70 | 219,90 | 220,10 | -2,70% | 741,00 |
| 22.06.2026 | 220,90 | 226,70 | 220,70 | 226,20 | 2,68% | 570,00 |
| 19.06.2026 | 220,70 | 222,90 | 220,10 | 220,30 | -0,54% | - |
| 18.06.2026 | 222,30 | 223,70 | 217,60 | 221,50 | 0,18% | - |
| 17.06.2026 | 219,30 | 223,50 | 218,60 | 221,10 | 1,14% | - |
| 16.06.2026 | 218,30 | 219,80 | 217,60 | 218,60 | 0,23% | 399,00 |
| 15.06.2026 | 217,80 | 223,00 | 214,90 | 218,10 | 0,55% | - |
| 12.06.2026 | 214,30 | 218,60 | 213,90 | 216,90 | 0,98% | - |
| 11.06.2026 | 214,10 | 215,40 | 211,90 | 214,80 | 0,61% | - |
| 10.06.2026 | 213,80 | 216,50 | 213,00 | 213,50 | -0,42% | - |
| 09.06.2026 | 214,10 | 216,50 | 211,80 | 214,40 | 0,19% | - |
| 08.06.2026 | 215,30 | 215,50 | 212,20 | 214,00 | -0,14% | - |
| 05.06.2026 | 217,10 | 218,40 | 213,70 | 214,30 | -1,56% | 126,00 |
| 04.06.2026 | 215,60 | 219,70 | 215,60 | 217,70 | 1,16% | - |
| 03.06.2026 | 220,50 | 221,70 | 214,40 | 215,20 | -2,58% | 18,00 |
| 02.06.2026 | 224,50 | 227,50 | 220,30 | 220,90 | -1,43% | 1.200,00 |
| 01.06.2026 | 223,20 | 225,30 | 221,10 | 224,10 | 0,81% | - |
| 29.05.2026 | 222,40 | 225,20 | 221,90 | 222,30 | 0,41% | - |
| 28.05.2026 | 218,30 | 222,40 | 218,00 | 221,40 | 0,77% | - |
| 27.05.2026 | 223,80 | 224,80 | 218,90 | 219,70 | -2,66% | - |
| 26.05.2026 | 229,50 | 229,90 | 224,70 | 225,70 | -2,04% | - |
| 25.05.2026 | 226,10 | 230,80 | 225,10 | 230,40 | 3,41% | - |
| 22.05.2026 | 224,80 | 224,90 | 222,10 | 222,80 | -0,93% | - |
| 21.05.2026 | 222,10 | 225,80 | 221,60 | 224,90 | 0,90% | - |
| 20.05.2026 | 217,10 | 224,40 | 217,10 | 222,90 | 2,39% | - |
| 19.05.2026 | 216,40 | 219,70 | 216,10 | 217,70 | 0,28% | - |
| 18.05.2026 | 215,30 | 217,30 | 212,00 | 217,10 | 0,05% | - |
| 15.05.2026 | 215,30 | 218,90 | 215,20 | 217,00 | -0,14% | - |
| 14.05.2026 | 213,50 | 218,50 | 213,30 | 217,30 | 1,88% | - |
| 13.05.2026 | 214,50 | 214,70 | 210,40 | 213,30 | -0,65% | - |
| 12.05.2026 | 214,20 | 217,30 | 212,20 | 214,70 | -0,28% | - |
| 11.05.2026 | 218,50 | 219,30 | 214,50 | 215,30 | -1,82% | - |
| 08.05.2026 | 219,10 | 220,40 | 217,20 | 219,30 | 0,27% | 36,00 |
| 07.05.2026 | 225,10 | 225,70 | 218,30 | 218,70 | -2,67% | - |
| 06.05.2026 | 219,90 | 226,30 | 219,70 | 224,70 | 2,09% | - |
| 05.05.2026 | 220,40 | 222,60 | 217,70 | 220,10 | 0,09% | - |
| 04.05.2026 | 218,70 | 222,20 | 218,10 | 219,90 | 0,73% | - |
| 30.04.2026 | 216,10 | 219,20 | 214,30 | 218,30 | 1,30% | 690,00 |
| 29.04.2026 | 218,80 | 218,90 | 215,10 | 215,50 | -1,10% | - |
| 28.04.2026 | 220,30 | 220,80 | 216,90 | 217,90 | -1,18% | - |
| 27.04.2026 | 220,20 | 221,80 | 219,80 | 220,50 | -0,18% | - |
| 24.04.2026 | 220,70 | 221,70 | 218,80 | 220,90 | 0,27% | - |
| 23.04.2026 | 221,90 | 222,40 | 217,70 | 220,30 | -1,48% | - |
| 22.04.2026 | 226,10 | 226,50 | 222,30 | 223,60 | -0,22% | - |
| 21.04.2026 | 227,50 | 229,80 | 222,00 | 224,10 | -1,49% | - |
| 20.04.2026 | 227,40 | 228,40 | 225,90 | 227,50 | -0,91% | - |
| 17.04.2026 | 227,90 | 231,80 | 227,80 | 229,60 | 0,79% | - |
| 16.04.2026 | 227,50 | 228,60 | 224,20 | 227,80 | 0,57% | - |
| 15.04.2026 | 225,20 | 227,50 | 225,00 | 226,50 | 0,18% | - |
| 14.04.2026 | 224,50 | 226,50 | 224,20 | 226,10 | 0,36% | - |
| 13.04.2026 | 220,70 | 225,30 | 219,80 | 225,30 | 0,85% | - |
| 10.04.2026 | 224,60 | 227,20 | 222,40 | 223,40 | -0,58% | - |
| 09.04.2026 | 222,30 | 225,30 | 221,70 | 224,70 | 0,54% | - |
| 08.04.2026 | 229,10 | 233,00 | 222,10 | 223,50 | 1,41% | - |
| 07.04.2026 | 214,60 | 221,90 | 214,20 | 220,40 | 2,65% | - |
| 02.04.2026 | 210,40 | 214,80 | 209,20 | 214,70 | -0,09% | - |
| 01.04.2026 | 212,50 | 216,20 | 212,50 | 214,90 | 1,42% | - |
| 31.03.2026 | 209,30 | 212,40 | 207,50 | 211,90 | 2,12% | - |
| 30.03.2026 | 210,10 | 211,50 | 203,80 | 207,50 | -1,00% | - |
| 27.03.2026 | 219,10 | 219,80 | 207,70 | 209,60 | -4,03% | - |
| 26.03.2026 | 221,90 | 222,10 | 216,80 | 218,40 | -2,15% | - |
| 25.03.2026 | 214,40 | 223,80 | 213,80 | 223,20 | 3,86% | - |
| 24.03.2026 | 215,70 | 217,50 | 213,90 | 214,90 | -1,20% | - |
| 23.03.2026 | 215,50 | 220,60 | 209,60 | 217,50 | 0,14% | - |
| 20.03.2026 | 224,40 | 224,90 | 216,20 | 217,20 | -3,42% | - |
| 19.03.2026 | 225,30 | 226,80 | 222,50 | 224,90 | -0,18% | - |
| 18.03.2026 | 229,50 | 231,70 | 225,10 | 225,30 | -0,88% | - |
| 17.03.2026 | 224,40 | 229,40 | 223,50 | 227,30 | 0,98% | - |
| 16.03.2026 | 228,70 | 228,90 | 223,20 | 225,10 | -0,53% | - |
| 13.03.2026 | 227,40 | 228,40 | 224,80 | 226,30 | -0,53% | - |
| 12.03.2026 | 223,80 | 230,40 | 223,30 | 227,50 | 0,89% | - |
| 11.03.2026 | 237,40 | 237,90 | 222,60 | 225,50 | -4,73% | - |
| 10.03.2026 | 239,50 | 243,00 | 235,40 | 236,70 | -1,29% | - |
| 09.03.2026 | 235,40 | 240,50 | 234,80 | 239,80 | -0,58% | - |
| 06.03.2026 | 243,50 | 244,10 | 239,70 | 241,20 | -0,54% | - |
| 05.03.2026 | 241,90 | 246,20 | 240,10 | 242,50 | -0,49% | - |
| 04.03.2026 | 241,20 | 244,10 | 238,80 | 243,70 | 0,33% | - |
| 03.03.2026 | 244,30 | 244,40 | 237,80 | 242,90 | -0,74% | - |
| 02.03.2026 | 245,80 | 247,00 | 242,40 | 244,70 | -2,39% | - |
| 27.02.2026 | 251,10 | 253,80 | 250,10 | 250,70 | 0,08% | - |
| 26.02.2026 | 248,50 | 251,00 | 247,80 | 250,50 | 0,72% | - |
| 25.02.2026 | 248,80 | 251,40 | 248,10 | 248,70 | 0,00% | - |
| 24.02.2026 | 244,10 | 249,10 | 242,80 | 248,70 | 1,88% | - |
| 23.02.2026 | 248,80 | 250,10 | 243,30 | 244,10 | -2,40% | - |
| 20.02.2026 | 245,30 | 250,30 | 245,30 | 250,10 | 1,96% | - |
| 19.02.2026 | 246,10 | 248,10 | 244,70 | 245,30 | -0,16% | - |
| 18.02.2026 | 243,50 | 246,50 | 241,50 | 245,70 | 1,07% | - |
| 17.02.2026 | 240,70 | 244,20 | 239,80 | 243,10 | 0,58% | - |