1,610€
0,62%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,31% | 9.403,00 |
| 06.03.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | 11.639,00 |
| 05.03.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | 1.596,00 |
| 04.03.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,31% | 7.089,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,55 | 1,60 | 0,00% | 11.190,00 |
| 02.03.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,03% | 18.518,00 |
| 27.02.2026 | 1,68 | 1,68 | 1,63 | 1,65 | 1,85% | 38.374,00 |
| 26.02.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,62% | 5.380,00 |
| 25.02.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,31% | 13.604,00 |
| 24.02.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | 36.056,00 |
| 23.02.2026 | 1,65 | 1,65 | 1,58 | 1,63 | -1,52% | 31.591,00 |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -0,90% | 35.143,00 |
| 19.02.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,48% | 18.280,00 |
| 18.02.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | 13.646,00 |
| 17.02.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | 10.829,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | 4.436,00 |
| 13.02.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | 5.087,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -0,29% | 3.351,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 4.074,00 |
| 10.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 5.628,00 |
| 09.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -1,16% | 7.577,00 |
| 06.02.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | 3.957,00 |
| 05.02.2026 | 1,72 | 1,74 | 1,72 | 1,72 | 1,18% | 43.422,00 |
| 04.02.2026 | 1,70 | 1,75 | 1,70 | 1,70 | 0,00% | 32.398,00 |
| 03.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,29% | 1.858,00 |
| 02.02.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -0,29% | 14.760,00 |
| 30.01.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,29% | 1.445,00 |
| 29.01.2026 | 1,68 | 1,69 | 1,68 | 1,70 | 0,59% | 14.230,00 |
| 28.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,88% | - |
| 27.01.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | 5.275,00 |
| 26.01.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 0,59% | 13.672,00 |
| 23.01.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | 11.031,00 |
| 22.01.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,76% | 31.178,00 |
| 21.01.2026 | 1,74 | 1,74 | 1,68 | 1,70 | -2,30% | 22.113,00 |
| 20.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,87% | 4.293,00 |
| 19.01.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,00% | 10.150,00 |
| 16.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | 3.223,00 |
| 15.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 5.210,00 |
| 14.01.2026 | 1,74 | 1,74 | 1,71 | 1,73 | -0,86% | 4.862,00 |
| 13.01.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | 11.511,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,29% | 42.016,00 |
| 09.01.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,87% | 7.083,00 |
| 08.01.2026 | 1,72 | 1,72 | 1,69 | 1,72 | 0,00% | 27.863,00 |
| 07.01.2026 | 1,76 | 1,79 | 1,65 | 1,72 | -2,27% | 117.963,00 |
| 06.01.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -0,28% | 29.303,00 |
| 05.01.2026 | 1,81 | 1,82 | 1,77 | 1,77 | -2,49% | 34.847,00 |
| 02.01.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 0,56% | 4.840,00 |
| 31.12.2025 | 1,76 | 1,81 | 1,76 | 1,80 | 2,27% | 20.353,00 |
| 30.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | 9.255,00 |
| 29.12.2025 | 1,75 | 1,79 | 1,74 | 1,75 | -0,29% | 21.179,00 |
| 24.12.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,29% | 1.635,00 |
| 23.12.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,85% | 9.116,00 |
| 22.12.2025 | 1,73 | 1,80 | 1,73 | 1,76 | 1,44% | 2.193.271,00 |
| 19.12.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,46% | 2.944,00 |
| 18.12.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 1,18% | 5.954,00 |
| 17.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,29% | 2.210,00 |
| 16.12.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,88% | 12.299,00 |
| 15.12.2025 | 1,69 | 1,75 | 1,69 | 1,71 | 1,48% | 10.036,00 |
| 12.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | 1.501,00 |
| 11.12.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,20% | 17.758,00 |
| 10.12.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | 2.196,00 |
| 09.12.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 0,00% | 15.506,00 |
| 08.12.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,00% | 6.846,00 |
| 05.12.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,59% | 11.033,00 |
| 04.12.2025 | 1,68 | 1,72 | 1,68 | 1,69 | -0,59% | 20.331,00 |
| 03.12.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 2,41% | 8.365,00 |
| 02.12.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -3,21% | 18.263,00 |
| 01.12.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | 9.586,00 |
| 28.11.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,59% | 4.906,00 |
| 27.11.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 2,12% | 10.785,00 |
| 26.11.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | 4.855,00 |
| 25.11.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 0,00% | 24.429,00 |
| 24.11.2025 | 1,67 | 1,68 | 1,64 | 1,64 | -1,51% | 22.589,00 |
| 21.11.2025 | 1,71 | 1,72 | 1,64 | 1,66 | -3,77% | 34.595,00 |
| 20.11.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,88% | 4.597,00 |
| 19.11.2025 | 1,71 | 1,74 | 1,71 | 1,71 | 0,00% | 5.775,00 |
| 18.11.2025 | 1,73 | 1,73 | 1,67 | 1,71 | -0,87% | 24.630,00 |
| 17.11.2025 | 1,73 | 1,75 | 1,73 | 1,73 | 0,00% | 11.700,00 |
| 14.11.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -0,86% | 10.427,00 |
| 13.11.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | 1.704,00 |
| 12.11.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,57% | 7.500,00 |
| 11.11.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | 3.423,00 |
| 10.11.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -0,57% | 22.465,00 |
| 07.11.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | 12.981,00 |
| 06.11.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | 14.395,00 |
| 05.11.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,85% | 6.439,00 |
| 04.11.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,56% | 2.693,00 |
| 03.11.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,85% | 10.612,00 |
| 31.10.2025 | 1,76 | 1,77 | 1,76 | 1,76 | 0,00% | 9.789,00 |
| 30.10.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,57% | 405.240,00 |
| 29.10.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | 2.984,00 |
| 28.10.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | 3.002,00 |
| 27.10.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | 9.218,00 |
| 24.10.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,85% | 3.150,00 |
| 23.10.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,13% | 10.232,00 |
| 22.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 9.727,00 |
| 21.10.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,28% | 9.370,00 |
| 20.10.2025 | 1,81 | 1,81 | 1,77 | 1,79 | -0,83% | 17.569,00 |
| 17.10.2025 | 1,80 | 1,81 | 1,78 | 1,81 | 0,56% | 4.024,00 |
| 16.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 1.658,00 |