2,975€
-6,74%
Echtzeit-Aktienkurs Sogefi S.p.A.
Bid:
Ask:
Aktienkurse zur Sogefi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,35 | 3,35 | 2,98 | 2,98 | -6,74% | - |
| 13.11.2025 | 3,42 | 3,43 | 3,19 | 3,19 | -0,16% | - |
| 12.11.2025 | 3,46 | 3,47 | 3,20 | 3,20 | -0,62% | - |
| 11.11.2025 | 3,38 | 3,49 | 3,22 | 3,22 | 2,55% | - |
| 10.11.2025 | 3,49 | 3,50 | 3,14 | 3,14 | -3,09% | - |
| 07.11.2025 | 3,46 | 3,50 | 3,24 | 3,24 | -2,27% | - |
| 06.11.2025 | 3,52 | 3,55 | 3,31 | 3,31 | -0,90% | - |
| 05.11.2025 | 3,47 | 3,54 | 3,34 | 3,34 | 0,91% | - |
| 04.11.2025 | 3,56 | 3,56 | 3,31 | 3,31 | -1,34% | - |
| 03.11.2025 | 3,47 | 3,58 | 3,36 | 3,36 | 3,39% | - |
| 31.10.2025 | 3,51 | 3,56 | 3,25 | 3,25 | 2,69% | - |
| 30.10.2025 | 3,42 | 3,52 | 3,16 | 3,16 | -1,71% | - |
| 29.10.2025 | 3,14 | 3,43 | 3,13 | 3,22 | 10,10% | - |
| 28.10.2025 | 2,91 | 3,20 | 2,91 | 2,92 | 5,04% | - |
| 27.10.2025 | 2,89 | 2,97 | 2,78 | 2,78 | 3,93% | - |
| 24.10.2025 | 2,68 | 2,87 | 2,68 | 2,68 | 6,15% | - |
| 23.10.2025 | 2,64 | 2,71 | 2,52 | 2,52 | 0,40% | - |
| 22.10.2025 | 2,69 | 2,69 | 2,51 | 2,51 | -0,79% | - |
| 21.10.2025 | 2,65 | 2,70 | 2,53 | 2,53 | 1,61% | - |
| 20.10.2025 | 2,65 | 2,66 | 2,49 | 2,49 | 0,40% | - |
| 17.10.2025 | 2,67 | 2,67 | 2,48 | 2,48 | -0,20% | - |
| 16.10.2025 | 2,59 | 2,68 | 2,49 | 2,49 | -1,58% | - |
| 15.10.2025 | 2,67 | 2,68 | 2,53 | 2,53 | 0,80% | - |
| 14.10.2025 | 2,69 | 2,69 | 2,51 | 2,51 | 0,00% | - |
| 13.10.2025 | 2,70 | 2,74 | 2,51 | 2,51 | -3,84% | - |
| 10.10.2025 | 2,76 | 2,81 | 2,61 | 2,61 | 0,00% | - |
| 09.10.2025 | 2,73 | 2,78 | 2,61 | 2,61 | 0,97% | - |
| 08.10.2025 | 2,71 | 2,74 | 2,58 | 2,58 | 0,39% | - |
| 07.10.2025 | 2,73 | 2,77 | 2,57 | 2,57 | -0,58% | - |
| 06.10.2025 | 2,65 | 2,77 | 2,59 | 2,59 | 4,02% | - |
| 03.10.2025 | 2,65 | 2,69 | 2,49 | 2,49 | 0,00% | - |
| 02.10.2025 | 2,64 | 2,67 | 2,49 | 2,49 | 0,81% | - |
| 01.10.2025 | 2,60 | 2,63 | 2,47 | 2,47 | -0,20% | - |
| 30.09.2025 | 2,62 | 2,64 | 2,47 | 2,47 | -0,20% | - |
| 29.09.2025 | 2,64 | 2,65 | 2,48 | 2,48 | -1,20% | - |
| 26.09.2025 | 2,64 | 2,65 | 2,51 | 2,51 | -1,18% | - |
| 25.09.2025 | 2,68 | 2,68 | 2,54 | 2,54 | 1,00% | - |
| 23.09.2025 | 2,65 | 2,72 | 2,51 | 2,51 | -0,99% | - |
| 22.09.2025 | 2,63 | 2,74 | 2,54 | 2,54 | -3,98% | - |
| 19.09.2025 | 2,65 | 2,68 | 2,63 | 2,64 | 7,10% | - |
| 18.09.2025 | 2,60 | 2,66 | 2,47 | 2,47 | -7,50% | - |
| 17.09.2025 | 2,67 | 2,67 | 2,65 | 2,67 | 5,34% | - |
| 16.09.2025 | 2,66 | 2,69 | 2,53 | 2,53 | 1,00% | - |
| 15.09.2025 | 2,67 | 2,71 | 2,51 | 2,51 | -5,93% | - |
| 11.09.2025 | 2,65 | 2,67 | 2,64 | 2,66 | 6,73% | - |
| 10.09.2025 | 2,67 | 2,71 | 2,50 | 2,50 | -8,37% | - |
| 08.09.2025 | 2,61 | 2,74 | 2,61 | 2,72 | 11,60% | - |
| 05.09.2025 | 2,61 | 2,63 | 2,44 | 2,44 | -6,08% | - |
| 04.09.2025 | 2,59 | 2,62 | 2,56 | 2,60 | 7,58% | - |
| 03.09.2025 | 2,69 | 2,69 | 2,42 | 2,42 | -3,01% | - |
| 02.09.2025 | 2,70 | 2,71 | 2,49 | 2,49 | -0,99% | - |
| 01.09.2025 | 2,71 | 2,73 | 2,52 | 2,52 | -2,14% | - |
| 29.08.2025 | 2,68 | 2,72 | 2,57 | 2,57 | -4,99% | - |
| 28.08.2025 | 2,66 | 2,74 | 2,66 | 2,71 | 0,93% | - |
| 27.08.2025 | 2,70 | 2,71 | 2,66 | 2,68 | -1,03% | - |
| 26.08.2025 | 2,70 | 2,72 | 2,68 | 2,71 | -0,55% | - |
| 25.08.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -0,55% | - |
| 22.08.2025 | 2,71 | 2,75 | 2,71 | 2,74 | 0,11% | - |
| 21.08.2025 | 2,73 | 2,78 | 2,71 | 2,74 | -0,18% | - |
| 20.08.2025 | 2,78 | 2,78 | 2,73 | 2,74 | -1,44% | - |
| 19.08.2025 | 2,72 | 2,79 | 2,71 | 2,78 | 3,15% | - |
| 18.08.2025 | 2,75 | 2,76 | 2,70 | 2,70 | 0,19% | 2.500,00 |
| 15.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,28% | - |
| 14.08.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 0,93% | - |
| 13.08.2025 | 2,69 | 2,73 | 2,69 | 2,70 | 0,37% | - |
| 12.08.2025 | 2,55 | 2,71 | 2,55 | 2,69 | 4,67% | - |
| 11.08.2025 | 2,63 | 2,65 | 2,57 | 2,57 | -2,10% | - |
| 08.08.2025 | 2,63 | 2,63 | 2,59 | 2,63 | 0,77% | - |
| 07.08.2025 | 2,67 | 2,67 | 2,53 | 2,61 | -2,54% | - |
| 06.08.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 0,75% | - |
| 05.08.2025 | 2,65 | 2,67 | 2,62 | 2,65 | -0,90% | - |
| 04.08.2025 | 2,68 | 2,72 | 2,66 | 2,68 | -0,11% | - |
| 01.08.2025 | 2,75 | 2,79 | 2,66 | 2,68 | -2,90% | - |
| 31.07.2025 | 2,77 | 2,79 | 2,69 | 2,76 | 0,07% | - |
| 30.07.2025 | 2,63 | 2,79 | 2,62 | 2,76 | 5,27% | - |
| 29.07.2025 | 2,50 | 2,64 | 2,50 | 2,62 | 6,07% | - |
| 28.07.2025 | 2,27 | 2,55 | 2,27 | 2,47 | 1,94% | - |
| 25.07.2025 | 2,43 | 2,44 | 2,38 | 2,42 | 0,12% | - |
| 24.07.2025 | 2,40 | 2,45 | 2,37 | 2,42 | 0,83% | - |
| 23.07.2025 | 2,29 | 2,42 | 2,29 | 2,40 | 4,67% | - |
| 22.07.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -0,95% | - |
| 21.07.2025 | 2,28 | 2,32 | 2,27 | 2,32 | 1,76% | - |
| 18.07.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 1,56% | - |
| 17.07.2025 | 2,23 | 2,25 | 2,23 | 2,24 | 0,76% | - |
| 16.07.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,98% | - |
| 15.07.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,58% | - |
| 14.07.2025 | 2,19 | 2,22 | 2,19 | 2,21 | -1,34% | - |
| 11.07.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -1,02% | - |
| 10.07.2025 | 2,26 | 2,29 | 2,26 | 2,26 | -0,53% | - |
| 09.07.2025 | 2,26 | 2,28 | 2,24 | 2,28 | 0,66% | - |
| 08.07.2025 | 2,25 | 2,27 | 2,25 | 2,26 | -0,13% | - |
| 07.07.2025 | 2,26 | 2,28 | 2,26 | 2,26 | 0,00% | - |
| 04.07.2025 | 2,27 | 2,31 | 2,26 | 2,26 | -0,09% | - |
| 03.07.2025 | 2,10 | 2,29 | 2,10 | 2,27 | 1,43% | - |
| 02.07.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 0,90% | - |
| 01.07.2025 | 2,23 | 2,24 | 2,21 | 2,21 | -0,76% | - |
| 30.06.2025 | 2,25 | 2,25 | 2,21 | 2,23 | 0,22% | - |
| 27.06.2025 | 2,05 | 2,23 | 2,05 | 2,23 | 1,69% | - |
| 26.06.2025 | 2,05 | 2,19 | 2,05 | 2,19 | 0,23% | - |
| 25.06.2025 | 2,05 | 2,20 | 2,05 | 2,18 | -0,09% | - |