2,125€
1,19%
Echtzeit-Aktienkurs GROUPE SFPI S.A. INH.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE SFPI S.A. INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 1,44% | 15.272,00 |
| 15.05.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -1,42% | 8.232,00 |
| 14.05.2025 | 2,12 | 2,14 | 2,10 | 2,11 | -0,28% | 12.948,00 |
| 13.05.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -1,12% | 8.369,00 |
| 12.05.2025 | 2,00 | 2,15 | 2,00 | 2,14 | 7,16% | 132.015,00 |
| 09.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,05% | 9.683,00 |
| 08.05.2025 | 1,99 | 2,01 | 1,99 | 2,00 | 0,10% | 17.607,00 |
| 07.05.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,61% | 10.412,00 |
| 06.05.2025 | 2,08 | 2,08 | 1,96 | 1,98 | -4,48% | 436.143,00 |
| 05.05.2025 | 2,13 | 2,13 | 2,06 | 2,08 | -2,49% | 93.276,00 |
| 02.05.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -1,48% | 3.004,00 |
| 30.04.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 2,27% | 317.226,00 |
| 29.04.2025 | 2,11 | 2,13 | 2,08 | 2,11 | 0,05% | 75.735,00 |
| 28.04.2025 | 2,09 | 2,12 | 2,09 | 2,11 | 1,00% | 11.142,00 |
| 25.04.2025 | 2,06 | 2,13 | 2,06 | 2,09 | 2,15% | 15.566,00 |
| 24.04.2025 | 2,02 | 2,08 | 2,02 | 2,05 | 1,24% | 21.909,00 |
| 23.04.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,89% | 7.607,00 |
| 22.04.2025 | 2,08 | 2,08 | 2,02 | 2,06 | 1,98% | 16.458,00 |
| 17.04.2025 | 1,96 | 2,06 | 1,96 | 2,02 | 10,38% | 50.383,00 |
| 16.04.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,65% | 1.754,00 |
| 15.04.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,66% | 1.184,00 |
| 14.04.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,67% | 3.088,00 |
| 11.04.2025 | 1,81 | 1,81 | 1,76 | 1,80 | 0,00% | 13.640,00 |
| 10.04.2025 | 1,85 | 1,85 | 1,80 | 1,80 | 4,05% | 19.857,00 |
| 09.04.2025 | 1,69 | 1,84 | 1,62 | 1,73 | 4,59% | 37.179,00 |
| 08.04.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 2,22% | 116.539,00 |
| 07.04.2025 | 1,67 | 1,67 | 1,56 | 1,62 | -4,54% | 27.680,00 |
| 04.04.2025 | 1,87 | 1,87 | 1,68 | 1,70 | -9,12% | 37.548,00 |
| 03.04.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -1,32% | 3.904,00 |
| 02.04.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,56% | 14.582,00 |
| 01.04.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | 1.971,00 |
| 31.03.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,00% | 16.051,00 |
| 28.03.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,76% | 5.875,00 |
| 27.03.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,00% | 2.500,00 |
| 26.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 79,00 |
| 25.03.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,25% | 704,00 |
| 24.03.2025 | 1,98 | 1,99 | 1,95 | 1,98 | 1,28% | 14.525,00 |
| 21.03.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -1,76% | 8.201,00 |
| 20.03.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,79% | 3.461,00 |
| 19.03.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 0,26% | 5.411,00 |
| 18.03.2025 | 1,99 | 1,99 | 1,93 | 1,95 | -1,02% | 4.582,00 |
| 17.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 1.428,00 |
| 14.03.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -1,48% | 13.908,00 |
| 13.03.2025 | 2,03 | 2,03 | 2,02 | 2,03 | 0,00% | 1.473,00 |
| 12.03.2025 | 2,02 | 2,04 | 2,02 | 2,03 | 1,00% | 5.482,00 |
| 11.03.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -1,47% | 21.074,00 |
| 10.03.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | 3.842,00 |
| 07.03.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,00% | 9.942,00 |
| 06.03.2025 | 1,96 | 2,06 | 1,96 | 2,04 | 4,08% | 16.572,00 |
| 05.03.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 2,35% | 111.765,00 |
| 04.03.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,79% | 4.685,00 |
| 03.03.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 0,26% | 5.166,00 |
| 28.02.2025 | 1,96 | 1,96 | 1,94 | 1,95 | -0,77% | 8.880,00 |
| 27.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 5.369,00 |
| 26.02.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 0,00% | 5.306,00 |
| 25.02.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,01% | 3.135,00 |
| 24.02.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | 2.608,00 |
| 21.02.2025 | 2,01 | 2,02 | 1,98 | 1,98 | -1,98% | 2.716,00 |
| 20.02.2025 | 2,07 | 2,07 | 2,00 | 2,02 | -2,42% | 10.990,00 |
| 19.02.2025 | 2,08 | 2,10 | 2,03 | 2,07 | -1,43% | 5.798,00 |
| 18.02.2025 | 2,01 | 2,13 | 2,01 | 2,10 | 4,48% | 9.963,00 |
| 17.02.2025 | 1,94 | 2,02 | 1,94 | 2,01 | 3,88% | 6.871,00 |
| 14.02.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 0,26% | 4.651,00 |
| 13.02.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,00% | 471,00 |
| 12.02.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 0,26% | 3.349,00 |
| 11.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | 874,00 |
| 10.02.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | 2.355,00 |
| 07.02.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,52% | 7.284,00 |
| 06.02.2025 | 1,94 | 1,95 | 1,93 | 1,93 | -0,52% | 3.921,00 |
| 05.02.2025 | 1,93 | 1,96 | 1,93 | 1,94 | 0,78% | 27.338,00 |
| 04.02.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -0,77% | 3.266,00 |
| 03.02.2025 | 1,92 | 1,97 | 1,92 | 1,94 | 1,04% | 6.584,00 |
| 31.01.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 0,00% | 9.782,00 |
| 30.01.2025 | 1,89 | 1,95 | 1,89 | 1,92 | 1,59% | 6.821,00 |
| 29.01.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 1,61% | 244.056,00 |
| 28.01.2025 | 1,87 | 1,87 | 1,83 | 1,86 | -0,27% | 28.573,00 |
| 27.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,58% | 12.110,00 |
| 24.01.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -1,30% | 17.105,00 |
| 23.01.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -2,04% | 9.083,00 |
| 22.01.2025 | 1,96 | 1,97 | 1,93 | 1,96 | 0,00% | 2.119,00 |
| 21.01.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 2,08% | 10.198,00 |
| 20.01.2025 | 2,04 | 2,04 | 1,91 | 1,92 | -5,88% | 15.199,00 |
| 17.01.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | 2.411,00 |
| 16.01.2025 | 2,00 | 2,20 | 1,99 | 2,06 | 3,00% | 26.348,00 |
| 15.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 14,00 |
| 14.01.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 1,01% | 784,00 |
| 13.01.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,51% | 125,00 |
| 10.01.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,25% | 1.630,00 |
| 09.01.2025 | 2,05 | 2,07 | 1,95 | 1,97 | -4,15% | 12.898,00 |
| 08.01.2025 | 2,14 | 2,14 | 2,05 | 2,05 | -4,21% | 4.092,00 |
| 07.01.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,38% | 2.943,00 |
| 06.01.2025 | 2,13 | 2,21 | 2,11 | 2,17 | 1,88% | 16.454,00 |
| 03.01.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -0,47% | 354,00 |
| 02.01.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 0,94% | 3.134,00 |
| 31.12.2024 | 2,10 | 2,13 | 2,10 | 2,12 | 1,44% | 3.881,00 |
| 30.12.2024 | 2,09 | 2,12 | 2,08 | 2,09 | 0,00% | 14.338,00 |
| 27.12.2024 | 2,11 | 2,11 | 2,08 | 2,09 | -0,48% | 4.584,00 |
| 24.12.2024 | 2,10 | 2,10 | 2,09 | 2,10 | 0,00% | 1.968,00 |
| 23.12.2024 | 2,05 | 2,10 | 2,05 | 2,10 | 2,44% | 3.826,00 |
| 20.12.2024 | 2,06 | 2,06 | 2,05 | 2,05 | -0,49% | 2.993,00 |