2,255€
6,37%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,14 | 2,15 | 2,14 | 2,14 | 0,71% | - |
| 10.06.2026 | 2,14 | 2,17 | 2,11 | 2,13 | -0,70% | 3.924,00 |
| 09.06.2026 | 2,07 | 2,14 | 2,06 | 2,14 | 4,14% | 10.000,00 |
| 08.06.2026 | 2,02 | 2,09 | 2,02 | 2,06 | 0,24% | - |
| 05.06.2026 | 2,04 | 2,09 | 2,04 | 2,05 | 0,99% | 36.410,00 |
| 04.06.2026 | 2,05 | 2,07 | 2,03 | 2,03 | -0,73% | - |
| 03.06.2026 | 2,10 | 2,11 | 2,05 | 2,05 | -2,39% | - |
| 02.06.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -0,95% | 25.500,00 |
| 01.06.2026 | 2,06 | 2,13 | 2,05 | 2,12 | 3,17% | 1.700,00 |
| 29.05.2026 | 2,03 | 2,08 | 2,02 | 2,05 | 1,84% | 2.686,00 |
| 28.05.2026 | 1,99 | 2,04 | 1,99 | 2,01 | 0,75% | 10.602,00 |
| 27.05.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,45% | 5.250,00 |
| 26.05.2026 | 2,00 | 2,02 | 1,99 | 2,01 | -0,15% | 21.660,00 |
| 25.05.2026 | 2,02 | 2,02 | 1,96 | 2,01 | 2,29% | - |
| 22.05.2026 | 1,98 | 1,99 | 1,96 | 1,97 | -0,66% | - |
| 21.05.2026 | 1,91 | 1,99 | 1,90 | 1,98 | 4,21% | 4.335,00 |
| 20.05.2026 | 1,88 | 1,92 | 1,88 | 1,90 | 1,23% | - |
| 19.05.2026 | 1,87 | 1,90 | 1,86 | 1,88 | 0,00% | - |
| 18.05.2026 | 1,90 | 1,99 | 1,86 | 1,88 | -2,34% | - |
| 15.05.2026 | 1,94 | 1,98 | 1,92 | 1,92 | 0,26% | - |
| 14.05.2026 | 1,97 | 2,00 | 1,92 | 1,92 | -2,64% | - |
| 13.05.2026 | 1,97 | 1,97 | 1,96 | 1,97 | 0,46% | - |
| 12.05.2026 | 1,98 | 2,02 | 1,96 | 1,96 | -1,85% | - |
| 11.05.2026 | 2,06 | 2,11 | 1,99 | 2,00 | -3,86% | - |
| 08.05.2026 | 2,07 | 2,10 | 2,05 | 2,08 | 0,48% | - |
| 07.05.2026 | 1,98 | 2,09 | 1,98 | 2,07 | 4,03% | - |
| 06.05.2026 | 1,94 | 1,99 | 1,92 | 1,99 | 3,66% | - |
| 05.05.2026 | 1,85 | 1,92 | 1,82 | 1,92 | 3,35% | - |
| 04.05.2026 | 1,85 | 1,88 | 1,83 | 1,85 | 0,71% | 540.000,00 |
| 30.04.2026 | 1,83 | 1,86 | 1,82 | 1,84 | 2,51% | - |
| 29.04.2026 | 1,86 | 1,86 | 1,80 | 1,80 | -2,71% | - |
| 28.04.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -0,54% | - |
| 27.04.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 24.04.2026 | 1,83 | 1,86 | 1,82 | 1,86 | 1,92% | - |
| 23.04.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -1,62% | - |
| 22.04.2026 | 1,87 | 1,87 | 1,83 | 1,85 | 0,27% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,84 | 1,85 | -3,91% | - |
| 20.04.2026 | 1,89 | 1,95 | 1,89 | 1,92 | 2,67% | - |
| 17.04.2026 | 1,89 | 1,97 | 1,85 | 1,87 | -0,53% | - |
| 16.04.2026 | 1,64 | 1,88 | 1,64 | 1,88 | 15,34% | - |
| 15.04.2026 | 1,64 | 1,66 | 1,58 | 1,63 | -0,61% | - |
| 14.04.2026 | 1,61 | 1,66 | 1,59 | 1,64 | -1,50% | - |
| 13.04.2026 | 1,57 | 1,67 | 1,57 | 1,67 | 7,77% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,55 | 1,55 | -1,59% | - |
| 09.04.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -3,98% | - |
| 08.04.2026 | 1,66 | 1,67 | 1,58 | 1,64 | 2,83% | 191.000,00 |
| 07.04.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 1,92% | 62.000,00 |
| 02.04.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 0,00% | - |
| 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% | - |