246,300€
-1,16%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 249,10 | 250,10 | 245,90 | 246,30 | -1,20% | - |
| 17.09.2026 | 253,70 | 254,50 | 247,80 | 249,30 | -1,35% | - |
| 16.09.2026 | 256,30 | 256,70 | 251,50 | 252,70 | -1,17% | - |
| 15.09.2026 | 255,30 | 256,10 | 251,50 | 255,70 | 0,08% | - |
| 14.09.2026 | 252,90 | 256,50 | 252,00 | 255,50 | 0,31% | - |
| 11.09.2026 | 257,30 | 257,70 | 253,20 | 254,70 | -0,55% | - |
| 10.09.2026 | 254,50 | 258,10 | 254,10 | 256,10 | 0,95% | - |
| 09.09.2026 | 256,50 | 257,80 | 253,00 | 253,70 | -0,98% | - |
| 08.09.2026 | 255,20 | 259,40 | 252,80 | 256,20 | 0,35% | - |
| 07.09.2026 | 251,60 | 255,90 | 251,40 | 255,30 | 1,19% | 1.620,00 |
| 04.09.2026 | 249,30 | 253,30 | 248,70 | 252,30 | 1,28% | 310,00 |
| 03.09.2026 | 243,50 | 250,80 | 242,10 | 249,10 | 3,58% | - |
| 02.09.2026 | 240,40 | 242,60 | 239,00 | 240,50 | -0,08% | 176,00 |
| 01.09.2026 | 247,10 | 247,10 | 240,10 | 240,70 | -2,27% | - |
| 31.08.2026 | 248,10 | 249,10 | 245,90 | 246,30 | -0,73% | - |
| 28.08.2026 | 247,50 | 250,20 | 247,30 | 248,10 | 0,32% | - |
| 27.08.2026 | 245,90 | 247,30 | 243,70 | 247,30 | 1,06% | - |
| 26.08.2026 | 245,30 | 246,30 | 243,80 | 244,70 | -0,16% | - |
| 25.08.2026 | 245,90 | 246,30 | 243,20 | 245,10 | -0,08% | - |
| 24.08.2026 | 243,10 | 245,80 | 242,40 | 245,30 | 0,74% | - |
| 21.08.2026 | 241,10 | 244,00 | 239,70 | 243,50 | 1,16% | - |
| 20.08.2026 | 244,50 | 245,10 | 240,40 | 240,70 | -1,47% | - |
| 19.08.2026 | 242,90 | 244,90 | 241,40 | 244,30 | 0,41% | - |
| 18.08.2026 | 243,50 | 244,40 | 242,40 | 243,30 | -0,49% | 4.680,00 |
| 17.08.2026 | 250,20 | 251,60 | 244,00 | 244,50 | -2,16% | - |
| 14.08.2026 | 249,30 | 250,30 | 248,60 | 249,90 | 0,52% | - |
| 13.08.2026 | 249,50 | 250,80 | 247,20 | 248,60 | -0,28% | - |
| 12.08.2026 | 246,70 | 251,10 | 246,70 | 249,30 | 1,22% | - |
| 11.08.2026 | 247,50 | 248,20 | 245,30 | 246,30 | -0,48% | 162,00 |
| 10.08.2026 | 247,90 | 248,10 | 245,20 | 247,50 | -0,48% | - |
| 07.08.2026 | 245,40 | 249,20 | 244,80 | 248,70 | 1,39% | - |
| 06.08.2026 | 248,30 | 248,50 | 244,80 | 245,30 | -1,05% | 4.545,00 |
| 05.08.2026 | 252,10 | 252,10 | 246,00 | 247,90 | -1,43% | - |
| 04.08.2026 | 249,30 | 251,70 | 247,90 | 251,50 | 1,13% | - |
| 03.08.2026 | 247,70 | 249,40 | 243,70 | 248,70 | 1,06% | - |
| 31.07.2026 | 243,70 | 246,80 | 242,40 | 246,10 | 1,36% | - |
| 30.07.2026 | 242,30 | 244,50 | 239,10 | 242,80 | 0,46% | - |
| 29.07.2026 | 240,40 | 244,50 | 240,20 | 241,70 | 0,67% | - |
| 28.07.2026 | 238,30 | 240,90 | 234,60 | 240,10 | 0,46% | 242,00 |
| 27.07.2026 | 240,10 | 240,70 | 237,80 | 239,00 | 0,72% | 240,00 |
| 24.07.2026 | 234,50 | 239,10 | 233,90 | 237,30 | 1,02% | - |
| 23.07.2026 | 232,70 | 239,00 | 232,40 | 234,90 | 0,82% | - |
| 22.07.2026 | 229,30 | 235,00 | 228,00 | 233,00 | 1,57% | 140,00 |
| 21.07.2026 | 228,70 | 229,70 | 226,80 | 229,40 | 1,10% | - |
| 20.07.2026 | 228,80 | 231,80 | 226,60 | 226,90 | -1,05% | - |
| 17.07.2026 | 223,90 | 230,80 | 223,50 | 229,30 | 1,60% | - |
| 16.07.2026 | 226,50 | 227,50 | 225,00 | 225,70 | -0,35% | 8,00 |
| 15.07.2026 | 227,10 | 228,40 | 223,70 | 226,50 | 0,18% | - |
| 14.07.2026 | 226,50 | 226,80 | 222,20 | 226,10 | -0,18% | - |
| 13.07.2026 | 224,40 | 228,30 | 224,20 | 226,50 | -0,09% | 540,00 |
| 10.07.2026 | 227,30 | 228,70 | 225,80 | 226,70 | -0,48% | - |
| 09.07.2026 | 226,70 | 228,40 | 223,80 | 227,80 | 0,93% | - |
| 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% | - |