1,560€
2,97%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -1,58% | - |
| 31.03.2026 | 1,60 | 1,60 | 1,57 | 1,59 | 0,63% | - |
| 30.03.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,94% | - |
| 27.03.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 0,32% | - |
| 26.03.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 2,92% | - |
| 25.03.2026 | 1,57 | 1,59 | 1,54 | 1,54 | -1,91% | - |
| 24.03.2026 | 1,59 | 1,61 | 1,56 | 1,57 | -2,48% | 14.100,00 |
| 23.03.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 0,00% | - |
| 20.03.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,92% | - |
| 19.03.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 18.03.2026 | 1,64 | 1,64 | 1,62 | 1,62 | 0,00% | - |
| 17.03.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 16.03.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,92% | - |
| 13.03.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 0,62% | - |
| 12.03.2026 | 1,58 | 1,63 | 1,58 | 1,63 | 1,56% | - |
| 11.03.2026 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 10.03.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -0,93% | - |
| 09.03.2026 | 1,54 | 1,63 | 1,54 | 1,61 | 0,63% | - |
| 06.03.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 05.03.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,94% | - |
| 04.03.2026 | 1,59 | 1,64 | 1,58 | 1,60 | 0,00% | 30.504,00 |
| 03.03.2026 | 1,59 | 1,60 | 1,57 | 1,60 | 0,00% | - |
| 02.03.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -2,14% | - |
| 27.02.2026 | 1,63 | 1,68 | 1,63 | 1,64 | 3,15% | - |
| 26.02.2026 | 1,61 | 1,63 | 1,59 | 1,59 | -1,86% | 43.031,00 |
| 25.02.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,31% | 36.053,00 |
| 24.02.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -0,61% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,60 | 1,63 | -1,81% | - |
| 20.02.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,30% | - |
| 19.02.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -1,77% | - |
| 18.02.2026 | 1,70 | 1,72 | 1,69 | 1,70 | -0,29% | 24.148,00 |
| 17.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 16.02.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 13.02.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 3,02% | - |
| 12.02.2026 | 1,71 | 1,72 | 1,66 | 1,66 | -3,22% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 10.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 09.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 06.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,17% | - |
| 05.02.2026 | 1,72 | 1,74 | 1,71 | 1,72 | -1,15% | 38.160,00 |
| 04.02.2026 | 1,71 | 1,75 | 1,70 | 1,74 | 1,93% | - |
| 03.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 02.02.2026 | 1,70 | 1,72 | 1,70 | 1,70 | -0,18% | - |
| 30.01.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,18% | - |
| 29.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,89% | - |
| 28.01.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -0,88% | - |
| 27.01.2026 | 1,71 | 1,72 | 1,69 | 1,70 | -0,58% | - |
| 26.01.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 3,95% | - |
| 23.01.2026 | 1,69 | 1,70 | 1,65 | 1,65 | 0,30% | - |
| 22.01.2026 | 1,71 | 1,71 | 1,64 | 1,64 | -3,81% | - |
| 21.01.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -1,73% | - |
| 20.01.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 2,97% | - |
| 19.01.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -2,60% | - |
| 16.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,41% | - |
| 15.01.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,40% | - |
| 14.01.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -0,29% | - |
| 13.01.2026 | 1,74 | 1,74 | 1,72 | 1,74 | -0,29% | 7.056,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,73 | 1,74 | 2,96% | - |
| 09.01.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -2,03% | - |
| 08.01.2026 | 1,67 | 1,73 | 1,67 | 1,73 | -2,27% | - |
| 07.01.2026 | 1,76 | 1,79 | 1,68 | 1,77 | 1,44% | - |
| 06.01.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -0,29% | - |
| 05.01.2026 | 1,81 | 1,82 | 1,75 | 1,75 | -2,24% | - |
| 02.01.2026 | 1,76 | 1,81 | 1,75 | 1,79 | 5,00% | - |
| 30.12.2025 | 1,75 | 1,78 | 1,70 | 1,70 | -0,58% | - |
| 29.12.2025 | 1,71 | 1,80 | 1,71 | 1,71 | -0,29% | - |
| 23.12.2025 | 1,72 | 1,76 | 1,72 | 1,72 | 2,39% | - |
| 12.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,78% | - |
| 11.12.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,48% | - |
| 10.12.2025 | 1,68 | 1,70 | 1,66 | 1,67 | 2,45% | - |
| 09.12.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -1,21% | - |
| 08.12.2025 | 1,68 | 1,70 | 1,65 | 1,65 | 1,23% | - |
| 05.12.2025 | 1,70 | 1,70 | 1,63 | 1,63 | -2,40% | - |
| 04.12.2025 | 1,69 | 1,73 | 1,67 | 1,67 | 1,52% | - |
| 03.12.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -0,30% | - |
| 02.12.2025 | 1,71 | 1,72 | 1,65 | 1,65 | -1,20% | - |
| 01.12.2025 | 1,69 | 1,72 | 1,67 | 1,67 | 0,30% | - |
| 28.11.2025 | 1,69 | 1,70 | 1,67 | 1,67 | 0,91% | - |
| 27.11.2025 | 1,65 | 1,70 | 1,65 | 1,65 | 1,85% | - |
| 26.11.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,00% | - |
| 25.11.2025 | 1,65 | 1,66 | 1,62 | 1,62 | 0,93% | - |
| 24.11.2025 | 1,66 | 1,69 | 1,61 | 1,61 | -5,03% | - |
| 21.11.2025 | 1,73 | 1,73 | 1,65 | 1,69 | 0,00% | - |
| 20.11.2025 | 1,72 | 1,75 | 1,69 | 1,69 | -1,17% | - |
| 19.11.2025 | 1,70 | 1,74 | 1,70 | 1,71 | -0,58% | - |
| 17.11.2025 | 1,73 | 1,75 | 1,72 | 1,72 | 2,38% | - |
| 14.11.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -2,04% | - |
| 13.11.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 0,59% | - |
| 12.11.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -0,29% | - |
| 11.11.2025 | 1,75 | 1,76 | 1,71 | 1,71 | 0,00% | - |
| 10.11.2025 | 1,77 | 1,78 | 1,71 | 1,71 | -2,01% | - |
| 07.11.2025 | 1,75 | 1,78 | 1,75 | 1,75 | 1,45% | 6.000,00 |
| 06.11.2025 | 1,75 | 1,76 | 1,72 | 1,72 | 0,00% | - |
| 05.11.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,15% | - |
| 04.11.2025 | 1,77 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 03.11.2025 | 1,76 | 1,79 | 1,74 | 1,74 | 1,16% | - |
| 31.10.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | - |
| 30.10.2025 | 1,76 | 1,77 | 1,73 | 1,73 | 0,00% | - |
| 29.10.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | - |
| 28.10.2025 | 1,77 | 1,78 | 1,74 | 1,74 | 0,00% | - |