2,335€
2,86%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,28 | 2,35 | 2,28 | 2,31 | 1,76% | 124.694,00 |
| 25.06.2025 | 2,27 | 2,30 | 2,27 | 2,27 | -2,58% | 44.769,00 |
| 24.06.2025 | 2,44 | 2,44 | 2,32 | 2,33 | -1,27% | 42.677,00 |
| 23.06.2025 | 2,39 | 2,40 | 2,35 | 2,36 | 0,00% | 13.940,00 |
| 20.06.2025 | 2,37 | 2,38 | 2,36 | 2,36 | -0,42% | 6.844,00 |
| 19.06.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,00% | 6.803,00 |
| 18.06.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,00% | 9.236,00 |
| 17.06.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,84% | 8.471,00 |
| 16.06.2025 | 2,38 | 2,40 | 2,36 | 2,39 | 0,42% | 18.432,00 |
| 13.06.2025 | 2,35 | 2,39 | 2,32 | 2,38 | 0,42% | 20.170,00 |
| 12.06.2025 | 2,37 | 2,38 | 2,35 | 2,37 | 0,00% | 9.837,00 |
| 11.06.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 3,04% | 11.612,00 |
| 10.06.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | 11.058,00 |
| 09.06.2025 | 2,33 | 2,34 | 2,30 | 2,31 | -0,86% | 6.131,00 |
| 06.06.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,43% | 3.802,00 |
| 05.06.2025 | 2,37 | 2,38 | 2,30 | 2,32 | -2,11% | 24.424,00 |
| 04.06.2025 | 2,39 | 2,39 | 2,37 | 2,37 | 0,00% | 8.933,00 |
| 03.06.2025 | 2,40 | 2,40 | 2,36 | 2,37 | 0,00% | 6.364,00 |
| 02.06.2025 | 2,37 | 2,39 | 2,35 | 2,37 | 0,00% | 24.917,00 |
| 30.05.2025 | 2,32 | 2,37 | 2,30 | 2,37 | 2,16% | 56.791,00 |
| 29.05.2025 | 2,32 | 2,33 | 2,30 | 2,32 | 0,00% | 25.672,00 |
| 28.05.2025 | 2,24 | 2,34 | 2,24 | 2,32 | 4,98% | 53.494,00 |
| 27.05.2025 | 2,17 | 2,25 | 2,17 | 2,21 | 0,00% | 57.402,00 |
| 26.05.2025 | 2,19 | 2,25 | 2,19 | 2,21 | 0,91% | 10.710,00 |
| 23.05.2025 | 2,21 | 2,21 | 2,18 | 2,19 | -0,90% | 4.095,00 |
| 22.05.2025 | 2,25 | 2,25 | 2,18 | 2,21 | -1,78% | 3.633,00 |
| 21.05.2025 | 2,14 | 2,27 | 2,13 | 2,25 | 5,14% | 103.188,00 |
| 20.05.2025 | 2,11 | 2,14 | 2,10 | 2,14 | 1,42% | 6.419,00 |
| 19.05.2025 | 2,11 | 2,13 | 2,11 | 2,11 | 0,00% | 36.072,00 |
| 16.05.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,48% | 15.272,00 |
| 15.05.2025 | 2,11 | 2,11 | 2,07 | 2,10 | -0,47% | 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 | 2,10 | 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% | 8.301,00 |
| 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 |