1,855€
0,82%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | 25.264,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,27% | 20.483,00 |
| 22.04.2026 | 1,84 | 1,88 | 1,83 | 1,85 | -0,54% | 76.995,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,84 | 1,86 | -2,88% | 69.991,00 |
| 20.04.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -0,52% | 76.858,00 |
| 17.04.2026 | 1,86 | 1,96 | 1,86 | 1,92 | 3,23% | 114.854,00 |
| 16.04.2026 | 1,78 | 1,88 | 1,75 | 1,86 | 16,25% | 292.663,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,57 | 1,60 | -3,03% | 63.607,00 |
| 14.04.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 3,12% | 43.546,00 |
| 13.04.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -0,93% | 43.509,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,59 | 1,62 | 0,94% | 16.537,00 |
| 09.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | 6.134,00 |
| 08.04.2026 | 1,58 | 1,62 | 1,56 | 1,62 | 2,87% | 19.093,00 |
| 07.04.2026 | 1,58 | 1,58 | 1,56 | 1,57 | 0,64% | 8.753,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | 3.138,00 |
| 01.04.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -0,32% | 11.920,00 |
| 31.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,95% | 4.747,00 |
| 30.03.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,63% | 3.951,00 |
| 27.03.2026 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | 3.694,00 |
| 26.03.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,63% | 3.051,00 |
| 25.03.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,61% | 9.048,00 |
| 24.03.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,81% | 18.159,00 |
| 23.03.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | 10.805,00 |
| 20.03.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,31% | 3.134,00 |
| 19.03.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -0,61% | 86.875,00 |
| 18.03.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | 527,00 |
| 17.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -2,13% | 5.762,00 |
| 16.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | 816,00 |
| 13.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | 3.266,00 |
| 12.03.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 2,19% | 13.002,00 |
| 11.03.2026 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | 3.163,00 |
| 10.03.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | 14.736,00 |
| 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 |