1,710€
0,59%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 0,88% | 13.689,00 |
| 21.10.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -1,16% | 34.129,00 |
| 20.10.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 0,58% | 22.634,00 |
| 19.10.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -1,44% | 5.986,00 |
| 16.10.2026 | 1,69 | 1,74 | 1,68 | 1,74 | 1,76% | 33.445,00 |
| 15.10.2026 | 1,74 | 1,74 | 1,66 | 1,71 | -3,13% | 93.618,00 |
| 14.10.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 0,28% | 2.631,00 |
| 13.10.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,29% | 1.321,00 |
| 12.10.2026 | 1,75 | 1,81 | 1,75 | 1,75 | 1,16% | 5.479,00 |
| 09.10.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -0,57% | 48.543,00 |
| 08.10.2026 | 1,81 | 1,81 | 1,72 | 1,74 | -3,60% | 22.346,00 |
| 07.10.2026 | 1,81 | 1,81 | 1,76 | 1,81 | 0,56% | 10.557,00 |
| 06.10.2026 | 1,71 | 1,80 | 1,71 | 1,80 | 5,28% | 16.412,00 |
| 05.10.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -5,28% | 19.408,00 |
| 02.10.2026 | 1,86 | 1,86 | 1,77 | 1,80 | -3,23% | 38.554,00 |
| 01.10.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -2,11% | 8.129,00 |
| 30.09.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -0,52% | 40.911,00 |
| 29.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 2.460,00 |
| 28.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | 7.525,00 |
| 25.09.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -2,82% | 15.042,00 |
| 24.09.2026 | 1,92 | 2,00 | 1,92 | 1,95 | 3,72% | 64.919,00 |
| 23.09.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | 11.984,00 |
| 22.09.2026 | 1,92 | 1,92 | 1,91 | 1,92 | 0,00% | 2.127,00 |
| 21.09.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 0,26% | 7.064,00 |
| 18.09.2026 | 1,90 | 1,92 | 1,89 | 1,92 | 0,79% | 4.668,00 |
| 17.09.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -0,52% | 1.982,00 |
| 16.09.2026 | 1,87 | 1,91 | 1,86 | 1,91 | 2,14% | 18.192,00 |
| 15.09.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 6.348,00 |
| 14.09.2026 | 1,88 | 1,88 | 1,85 | 1,86 | -0,27% | 17.294,00 |
| 11.09.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -1,58% | 27.634,00 |
| 10.09.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,80% | 7.511,00 |
| 09.09.2026 | 1,95 | 1,99 | 1,88 | 1,88 | -3,34% | 15.102,00 |
| 08.09.2026 | 1,98 | 2,00 | 1,95 | 1,95 | -1,77% | 18.761,00 |
| 07.09.2026 | 1,98 | 1,98 | 1,94 | 1,98 | 1,02% | 15.805,00 |
| 04.09.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -1,51% | 4.453,00 |
| 03.09.2026 | 1,99 | 2,00 | 1,97 | 1,99 | 0,25% | 8.098,00 |
| 02.09.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | 5.010,00 |
| 01.09.2026 | 1,97 | 2,03 | 1,96 | 1,98 | -0,25% | 14.635,00 |
| 31.08.2026 | 1,99 | 2,00 | 1,98 | 1,98 | -1,49% | 8.733,00 |
| 28.08.2026 | 2,01 | 2,04 | 2,00 | 2,01 | 0,00% | 2.703,00 |
| 27.08.2026 | 2,04 | 2,06 | 2,00 | 2,01 | -1,47% | 40.357,00 |
| 26.08.2026 | 2,05 | 2,05 | 2,04 | 2,04 | -0,49% | 2.158,00 |
| 25.08.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,49% | 1.688,00 |
| 24.08.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -2,39% | 23.215,00 |
| 21.08.2026 | 2,11 | 2,12 | 2,09 | 2,09 | -0,48% | 4.781,00 |
| 20.08.2026 | 2,15 | 2,15 | 2,07 | 2,10 | -2,33% | 8.237,00 |
| 19.08.2026 | 2,06 | 2,15 | 2,04 | 2,15 | 4,37% | 18.374,00 |
| 18.08.2026 | 2,03 | 2,07 | 2,00 | 2,06 | 1,48% | 17.305,00 |
| 17.08.2026 | 2,03 | 2,08 | 2,03 | 2,03 | 0,00% | 13.448,00 |
| 14.08.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -0,98% | 12.417,00 |
| 13.08.2026 | 2,07 | 2,09 | 2,05 | 2,05 | -0,97% | 8.307,00 |
| 12.08.2026 | 2,09 | 2,12 | 2,07 | 2,07 | -0,96% | 22.268,00 |
| 11.08.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -0,48% | 4.991,00 |
| 10.08.2026 | 2,09 | 2,12 | 2,07 | 2,10 | 1,94% | 32.619,00 |
| 07.08.2026 | 2,09 | 2,10 | 2,06 | 2,06 | -1,44% | 4.396,00 |
| 06.08.2026 | 2,09 | 2,11 | 2,08 | 2,09 | 0,00% | 8.342,00 |
| 05.08.2026 | 2,10 | 2,14 | 2,09 | 2,09 | 0,48% | 14.031,00 |
| 04.08.2026 | 2,09 | 2,09 | 2,06 | 2,08 | 0,97% | 3.820,00 |
| 03.08.2026 | 2,08 | 2,10 | 2,05 | 2,06 | -0,96% | 6.374,00 |
| 31.07.2026 | 2,11 | 2,11 | 2,08 | 2,08 | 0,00% | 3.576,00 |
| 30.07.2026 | 2,10 | 2,12 | 2,08 | 2,08 | -0,95% | 2.824,00 |
| 29.07.2026 | 2,10 | 2,15 | 2,07 | 2,10 | 0,00% | 43.147,00 |
| 28.07.2026 | 2,12 | 2,14 | 2,10 | 2,10 | -0,94% | 3.865,00 |
| 27.07.2026 | 2,14 | 2,15 | 2,12 | 2,12 | 0,47% | 9.190,00 |
| 24.07.2026 | 2,09 | 2,12 | 2,09 | 2,11 | 0,96% | 552,00 |
| 23.07.2026 | 2,11 | 2,12 | 2,09 | 2,09 | -0,95% | 8.923,00 |
| 22.07.2026 | 2,22 | 2,26 | 2,11 | 2,11 | -6,22% | 37.632,00 |
| 21.07.2026 | 2,13 | 2,25 | 2,12 | 2,25 | 5,63% | 42.007,00 |
| 20.07.2026 | 2,03 | 2,15 | 2,03 | 2,13 | 4,93% | 83.147,00 |
| 17.07.2026 | 2,03 | 2,05 | 2,00 | 2,03 | 1,50% | 17.283,00 |
| 16.07.2026 | 2,07 | 2,07 | 1,99 | 2,00 | -3,38% | 22.818,00 |
| 15.07.2026 | 2,07 | 2,08 | 2,05 | 2,07 | 0,98% | 6.627,00 |
| 14.07.2026 | 2,03 | 2,05 | 2,00 | 2,05 | 0,99% | 5.831,00 |
| 13.07.2026 | 2,01 | 2,05 | 2,01 | 2,03 | 1,00% | 17.136,00 |
| 10.07.2026 | 2,01 | 2,02 | 1,99 | 2,01 | 0,00% | 40.149,00 |
| 09.07.2026 | 2,03 | 2,03 | 2,00 | 2,01 | 0,50% | 1.646,00 |
| 08.07.2026 | 1,99 | 2,02 | 1,99 | 2,00 | 0,50% | 19.737,00 |
| 07.07.2026 | 2,06 | 2,08 | 1,99 | 1,99 | -2,93% | 32.196,00 |
| 06.07.2026 | 2,08 | 2,10 | 2,05 | 2,05 | 0,00% | 24.911,00 |
| 03.07.2026 | 2,00 | 2,06 | 1,99 | 2,05 | 2,50% | 358.437,00 |
| 02.07.2026 | 2,02 | 2,02 | 1,99 | 2,00 | 0,25% | 15.161,00 |
| 01.07.2026 | 1,95 | 2,06 | 1,95 | 2,00 | 3,37% | 42.324,00 |
| 30.06.2026 | 1,96 | 1,97 | 1,93 | 1,93 | -2,03% | 25.763,00 |
| 29.06.2026 | 2,02 | 2,03 | 1,96 | 1,97 | -4,37% | 42.730,00 |
| 26.06.2026 | 2,10 | 2,12 | 2,06 | 2,06 | -1,90% | 20.225,00 |
| 25.06.2026 | 2,07 | 2,12 | 2,07 | 2,10 | 0,48% | 8.556,00 |
| 24.06.2026 | 2,10 | 2,11 | 2,09 | 2,09 | -1,42% | 15.110,00 |
| 23.06.2026 | 2,18 | 2,18 | 2,11 | 2,12 | -5,36% | 25.312,00 |
| 22.06.2026 | 2,27 | 2,27 | 2,24 | 2,24 | 0,90% | 29.040,00 |
| 19.06.2026 | 2,27 | 2,27 | 2,21 | 2,22 | -1,77% | 27.696,00 |
| 18.06.2026 | 2,27 | 2,28 | 2,20 | 2,26 | 5,61% | 95.742,00 |
| 17.06.2026 | 2,20 | 2,20 | 2,13 | 2,14 | -1,38% | 16.084,00 |
| 16.06.2026 | 2,24 | 2,24 | 2,17 | 2,17 | -3,13% | 7.643,00 |
| 15.06.2026 | 2,28 | 2,28 | 2,11 | 2,24 | -1,75% | 32.002,00 |
| 12.06.2026 | 2,30 | 2,34 | 2,24 | 2,28 | 0,44% | 27.613,00 |
| 11.06.2026 | 2,17 | 2,30 | 2,17 | 2,27 | 5,09% | 90.468,00 |
| 10.06.2026 | 2,12 | 2,16 | 2,10 | 2,16 | 1,41% | 24.738,00 |
| 09.06.2026 | 2,06 | 2,13 | 2,06 | 2,13 | 3,40% | 22.886,00 |
| 08.06.2026 | 2,05 | 2,09 | 2,04 | 2,06 | -0,96% | 11.835,00 |
| 05.06.2026 | 2,06 | 2,09 | 2,04 | 2,08 | 0,97% | 45.249,00 |