1,800€
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 0,00% | 54.213,00 |
| 14.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,28% | 12.671,00 |
| 13.10.2025 | 1,82 | 1,82 | 1,75 | 1,80 | -2,97% | 38.047,00 |
| 10.10.2025 | 1,87 | 1,89 | 1,84 | 1,85 | -1,07% | 21.592,00 |
| 09.10.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -1,06% | 20.483,00 |
| 08.10.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 1,07% | 16.053,00 |
| 07.10.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,09% | 7.298,00 |
| 06.10.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -3,54% | 25.769,00 |
| 03.10.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 1,02% | 6.932,00 |
| 02.10.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,25% | 15.209,00 |
| 01.10.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -1,26% | 9.330,00 |
| 30.09.2025 | 2,00 | 2,02 | 1,99 | 1,99 | -1,97% | 6.964,00 |
| 29.09.2025 | 2,00 | 2,03 | 1,97 | 2,03 | 1,75% | 28.072,00 |
| 26.09.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 1,79% | 24.828,00 |
| 25.09.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -2,49% | 12.625,00 |
| 24.09.2025 | 2,20 | 2,20 | 1,95 | 2,01 | -15,55% | 161.242,00 |
| 23.09.2025 | 2,38 | 2,39 | 2,35 | 2,38 | 0,00% | 4.494,00 |
| 22.09.2025 | 2,39 | 2,39 | 2,37 | 2,38 | -0,42% | 456,00 |
| 19.09.2025 | 2,36 | 2,39 | 2,34 | 2,39 | 1,27% | 1.922,00 |
| 18.09.2025 | 2,37 | 2,37 | 2,35 | 2,36 | 0,00% | 1.593,00 |
| 17.09.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | 3.119,00 |
| 16.09.2025 | 2,39 | 2,39 | 2,36 | 2,36 | -0,84% | 4.640,00 |
| 15.09.2025 | 2,39 | 2,43 | 2,37 | 2,38 | -0,42% | 10.860,00 |
| 12.09.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | 1.370,00 |
| 11.09.2025 | 2,35 | 2,41 | 2,35 | 2,40 | 2,56% | 2.778,00 |
| 10.09.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | 1.554,00 |
| 09.09.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 0,87% | 2.947,00 |
| 08.09.2025 | 2,30 | 2,30 | 2,29 | 2,30 | 0,00% | 1.199,00 |
| 05.09.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,44% | 713,00 |
| 04.09.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,44% | 4.326,00 |
| 03.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | -1,30% | 8.505,00 |
| 02.09.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 0,87% | 14.951,00 |
| 01.09.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,72% | 11.210,00 |
| 29.08.2025 | 2,41 | 2,41 | 2,33 | 2,33 | -3,32% | 4.561,00 |
| 28.08.2025 | 2,30 | 2,48 | 2,28 | 2,41 | 4,78% | 29.186,00 |
| 27.08.2025 | 2,31 | 2,31 | 2,28 | 2,30 | -1,29% | 11.171,00 |
| 26.08.2025 | 2,35 | 2,35 | 2,26 | 2,33 | -1,27% | 19.672,00 |
| 25.08.2025 | 2,39 | 2,39 | 2,35 | 2,36 | -1,26% | 9.202,00 |
| 22.08.2025 | 2,39 | 2,39 | 2,38 | 2,39 | 0,00% | 1.780,00 |
| 21.08.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,42% | 355,00 |
| 20.08.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -1,24% | 4.018,00 |
| 19.08.2025 | 2,41 | 2,41 | 2,37 | 2,41 | 0,00% | 4.358,00 |
| 18.08.2025 | 2,41 | 2,43 | 2,41 | 2,41 | 0,00% | 2.423,00 |
| 15.08.2025 | 2,42 | 2,42 | 2,40 | 2,41 | -0,41% | 4.289,00 |
| 14.08.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 1.442,00 |
| 13.08.2025 | 2,46 | 2,47 | 2,44 | 2,44 | 0,00% | 6.251,00 |
| 12.08.2025 | 2,44 | 2,48 | 2,44 | 2,44 | 0,00% | 6.911,00 |
| 11.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 3.686,00 |
| 08.08.2025 | 2,52 | 2,53 | 2,46 | 2,46 | -2,38% | 72.877,00 |
| 07.08.2025 | 2,52 | 2,54 | 2,51 | 2,52 | 0,40% | 8.932,00 |
| 06.08.2025 | 2,44 | 2,54 | 2,42 | 2,51 | 3,29% | 67.602,00 |
| 05.08.2025 | 2,41 | 2,43 | 2,40 | 2,43 | 2,53% | 18.096,00 |
| 04.08.2025 | 2,30 | 2,39 | 2,30 | 2,37 | 3,04% | 11.183,00 |
| 01.08.2025 | 2,36 | 2,36 | 2,26 | 2,30 | -2,95% | 16.301,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,84% | 1.846,00 |
| 30.07.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | 1.355,00 |
| 29.07.2025 | 2,43 | 2,44 | 2,39 | 2,39 | -1,65% | 4.119,00 |
| 28.07.2025 | 2,44 | 2,45 | 2,39 | 2,43 | -0,41% | 11.862,00 |
| 25.07.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 3,83% | 19.207,00 |
| 24.07.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,00% | 4.846,00 |
| 23.07.2025 | 2,37 | 2,37 | 2,32 | 2,35 | -0,84% | 7.352,00 |
| 22.07.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,42% | 4.744,00 |
| 21.07.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 0,42% | 8.030,00 |
| 18.07.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 0,85% | 7.117,00 |
| 17.07.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,00% | 605,00 |
| 16.07.2025 | 2,36 | 2,37 | 2,35 | 2,35 | -0,42% | 2.765,00 |
| 15.07.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,43% | 1.568,00 |
| 14.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 4.819,00 |
| 11.07.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | 3.581,00 |
| 10.07.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,43% | 8.366,00 |
| 09.07.2025 | 2,32 | 2,34 | 2,29 | 2,34 | 0,43% | 13.658,00 |
| 08.07.2025 | 2,33 | 2,33 | 2,32 | 2,33 | 0,00% | 1.045,00 |
| 07.07.2025 | 2,33 | 2,36 | 2,32 | 2,33 | -1,27% | 37.357,00 |
| 04.07.2025 | 2,37 | 2,37 | 2,35 | 2,36 | -0,42% | 3.292,00 |
| 03.07.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | 2.725,00 |
| 02.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 159.946,00 |
| 01.07.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 0,00% | 46.481,00 |
| 30.06.2025 | 2,33 | 2,34 | 2,32 | 2,32 | 0,00% | 3.752,00 |
| 27.06.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 0,43% | 781,00 |
| 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 |