2,055€
Echtzeit-Aktienkurs Sogefi S.p.A.
Bid:
Ask:
Aktienkurse zur Sogefi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,36% | - |
| 05.06.2025 | 2,04 | 2,23 | 2,04 | 2,19 | 0,92% | - |
| 04.06.2025 | 2,04 | 2,21 | 2,04 | 2,17 | -0,32% | - |
| 03.06.2025 | 1,99 | 2,18 | 1,99 | 2,18 | 2,54% | - |
| 02.06.2025 | 2,06 | 2,21 | 2,06 | 2,13 | -3,14% | - |
| 30.05.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 0,78% | - |
| 29.05.2025 | 2,04 | 2,21 | 2,04 | 2,18 | 0,37% | - |
| 28.05.2025 | 2,04 | 2,19 | 2,04 | 2,17 | -0,14% | - |
| 27.05.2025 | 2,18 | 2,22 | 2,17 | 2,17 | -0,23% | - |
| 26.05.2025 | 2,14 | 2,18 | 2,13 | 2,18 | 2,54% | - |
| 23.05.2025 | 2,17 | 2,18 | 2,12 | 2,12 | -1,89% | - |
| 22.05.2025 | 2,21 | 2,21 | 2,13 | 2,17 | -2,04% | - |
| 21.05.2025 | 2,23 | 2,25 | 2,20 | 2,21 | -1,12% | - |
| 20.05.2025 | 2,20 | 2,24 | 2,19 | 2,24 | 1,50% | - |
| 19.05.2025 | 2,19 | 2,24 | 2,17 | 2,20 | 0,55% | - |
| 16.05.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,90% | - |
| 15.05.2025 | 2,25 | 2,27 | 2,19 | 2,21 | -2,00% | - |
| 14.05.2025 | 1,94 | 2,30 | 1,94 | 2,26 | 9,04% | - |
| 13.05.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 1,72% | - |
| 12.05.2025 | 2,25 | 2,25 | 2,01 | 2,03 | -9,16% | - |
| 09.05.2025 | 2,20 | 2,24 | 2,11 | 2,24 | 2,19% | - |
| 08.05.2025 | 2,19 | 2,20 | 2,16 | 2,19 | 0,00% | - |
| 07.05.2025 | 2,11 | 2,19 | 2,09 | 2,19 | 4,24% | - |
| 06.05.2025 | 1,98 | 2,12 | 1,98 | 2,10 | -0,33% | - |
| 05.05.2025 | 2,10 | 2,12 | 2,08 | 2,11 | 0,14% | - |
| 02.05.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 1,64% | - |
| 30.04.2025 | 2,09 | 2,09 | 2,05 | 2,07 | 0,58% | - |
| 29.04.2025 | 2,01 | 2,08 | 2,01 | 2,06 | 2,44% | - |
| 28.04.2025 | 2,01 | 2,09 | 2,01 | 2,01 | 0,10% | - |
| 25.04.2025 | 1,87 | 2,07 | 1,87 | 2,01 | 7,44% | - |
| 24.04.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,69% | - |
| 23.04.2025 | 1,78 | 1,85 | 1,78 | 1,84 | 3,43% | - |
| 22.04.2025 | 1,68 | 1,79 | 1,68 | 1,78 | -1,06% | - |
| 17.04.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,66% | - |
| 16.04.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -0,77% | - |
| 15.04.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 4,41% | - |
| 14.04.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,75% | - |
| 11.04.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 10.04.2025 | 1,77 | 1,86 | 1,73 | 1,73 | -9,37% | - |
| 09.04.2025 | 1,72 | 1,93 | 1,72 | 1,91 | 10,40% | - |
| 08.04.2025 | 1,75 | 1,78 | 1,72 | 1,73 | 0,41% | - |
| 07.04.2025 | 1,73 | 1,77 | 1,64 | 1,72 | -3,31% | - |
| 04.04.2025 | 1,75 | 1,80 | 1,66 | 1,78 | 1,94% | - |
| 03.04.2025 | 1,68 | 1,81 | 1,68 | 1,75 | -2,56% | - |
| 02.04.2025 | 1,70 | 1,82 | 1,70 | 1,80 | -1,10% | - |
| 01.04.2025 | 1,72 | 1,85 | 1,72 | 1,82 | -0,71% | - |
| 31.03.2025 | 1,86 | 1,88 | 1,82 | 1,83 | -1,93% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -1,89% | - |
| 27.03.2025 | 1,78 | 1,91 | 1,78 | 1,90 | 0,05% | - |
| 26.03.2025 | 1,81 | 1,94 | 1,81 | 1,90 | -1,40% | - |
| 25.03.2025 | 1,92 | 1,94 | 1,89 | 1,93 | 0,47% | - |
| 24.03.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 0,79% | - |
| 21.03.2025 | 1,91 | 1,92 | 1,88 | 1,90 | -0,21% | - |
| 20.03.2025 | 1,92 | 1,93 | 1,86 | 1,91 | -0,94% | - |
| 19.03.2025 | 1,80 | 1,94 | 1,80 | 1,92 | 0,37% | - |
| 18.03.2025 | 1,79 | 1,95 | 1,79 | 1,92 | 0,74% | - |
| 17.03.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 2,09% | - |
| 14.03.2025 | 1,69 | 1,88 | 1,69 | 1,86 | 3,27% | - |
| 13.03.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | - |
| 12.03.2025 | 1,81 | 1,82 | 1,76 | 1,82 | 0,50% | - |
| 11.03.2025 | 1,81 | 1,82 | 1,78 | 1,81 | -0,11% | - |
| 10.03.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,04% | - |
| 07.03.2025 | 1,88 | 1,89 | 1,77 | 1,83 | -3,08% | - |
| 06.03.2025 | 1,90 | 1,94 | 1,87 | 1,89 | -0,74% | - |
| 05.03.2025 | 1,92 | 1,94 | 1,89 | 1,90 | 5,97% | - |
| 04.03.2025 | 2,11 | 2,11 | 1,79 | 1,79 | -14,79% | - |
| 03.03.2025 | 2,02 | 2,13 | 2,02 | 2,10 | 4,32% | - |
| 28.02.2025 | 2,20 | 2,34 | 2,01 | 2,02 | -13,96% | - |
| 27.02.2025 | 2,38 | 2,39 | 2,34 | 2,34 | -1,55% | - |
| 26.02.2025 | 2,38 | 2,41 | 2,36 | 2,38 | 0,21% | - |
| 25.02.2025 | 2,39 | 2,39 | 2,33 | 2,38 | -0,42% | - |
| 24.02.2025 | 2,24 | 2,42 | 2,24 | 2,39 | 0,00% | - |
| 21.02.2025 | 2,18 | 2,41 | 2,18 | 2,39 | 2,67% | - |
| 20.02.2025 | 2,38 | 2,39 | 2,32 | 2,32 | -2,39% | - |
| 19.02.2025 | 2,35 | 2,39 | 2,34 | 2,38 | 1,28% | - |
| 18.02.2025 | 2,28 | 2,39 | 2,28 | 2,35 | 3,30% | - |
| 17.02.2025 | 2,16 | 2,31 | 2,16 | 2,28 | 5,32% | - |
| 14.02.2025 | 2,10 | 2,18 | 2,08 | 2,16 | 2,81% | - |
| 13.02.2025 | 1,98 | 2,11 | 1,98 | 2,10 | 5,74% | - |
| 12.02.2025 | 1,87 | 2,00 | 1,87 | 1,99 | -0,35% | - |
| 11.02.2025 | 1,99 | 2,01 | 1,98 | 1,99 | 0,45% | - |
| 10.02.2025 | 1,85 | 2,02 | 1,85 | 1,99 | 0,40% | - |
| 07.02.2025 | 1,97 | 2,01 | 1,96 | 1,98 | 0,46% | - |
| 06.02.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -0,20% | 100,00 |
| 05.02.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -1,65% | 42.300,00 |
| 04.02.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 1,11% | - |
| 03.02.2025 | 2,00 | 2,00 | 1,94 | 1,98 | -0,75% | - |
| 31.01.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,55% | - |
| 30.01.2025 | 1,93 | 2,01 | 1,92 | 1,99 | 3,27% | - |
| 29.01.2025 | 1,79 | 1,93 | 1,79 | 1,92 | 1,37% | - |
| 28.01.2025 | 1,81 | 1,93 | 1,81 | 1,90 | -1,71% | - |
| 27.01.2025 | 1,92 | 1,94 | 1,90 | 1,93 | 0,57% | - |
| 24.01.2025 | 1,79 | 1,94 | 1,79 | 1,92 | 0,73% | - |
| 23.01.2025 | 1,79 | 1,92 | 1,79 | 1,91 | -0,10% | - |
| 22.01.2025 | 1,79 | 1,92 | 1,79 | 1,91 | 0,10% | - |
| 21.01.2025 | 1,93 | 1,93 | 1,90 | 1,91 | -1,29% | - |
| 20.01.2025 | 1,79 | 1,94 | 1,79 | 1,93 | 0,84% | - |
| 17.01.2025 | 1,79 | 1,94 | 1,79 | 1,92 | 0,47% | - |
| 16.01.2025 | 1,79 | 1,92 | 1,79 | 1,91 | 0,16% | - |
| 15.01.2025 | 1,84 | 1,97 | 1,84 | 1,90 | -2,81% | - |