207,600€
2,27%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 203,20 | 209,40 | 202,00 | 208,00 | 2,46% | 26.378,00 |
27.03.2024 | 202,00 | 205,60 | 202,00 | 203,00 | 0,30% | 14.008,00 |
26.03.2024 | 202,20 | 203,00 | 201,20 | 202,40 | 0,10% | 14.971,00 |
25.03.2024 | 203,60 | 203,60 | 200,60 | 202,20 | 0,30% | 19.127,00 |
22.03.2024 | 201,40 | 202,20 | 199,80 | 201,60 | 0,10% | 17.065,00 |
21.03.2024 | 201,00 | 204,20 | 200,80 | 201,40 | 1,41% | 20.636,00 |
20.03.2024 | 198,80 | 200,00 | 198,20 | 198,60 | -0,45% | 18.061,00 |
19.03.2024 | 197,50 | 200,40 | 196,60 | 199,50 | -0,10% | 16.267,00 |
18.03.2024 | 201,00 | 201,00 | 199,10 | 199,70 | -0,45% | 20.987,00 |
15.03.2024 | 201,00 | 204,40 | 200,60 | 200,60 | -0,40% | 57.053,00 |
14.03.2024 | 204,40 | 206,60 | 201,00 | 201,40 | -1,76% | 14.893,00 |
13.03.2024 | 207,20 | 208,20 | 203,80 | 205,00 | -1,06% | 25.168,00 |
12.03.2024 | 206,20 | 208,00 | 205,80 | 207,20 | 0,58% | 15.469,00 |
11.03.2024 | 206,20 | 207,20 | 204,60 | 206,00 | -1,15% | 9.848,00 |
08.03.2024 | 204,20 | 208,80 | 203,20 | 208,40 | 2,26% | 15.116,00 |
07.03.2024 | 203,20 | 205,80 | 201,00 | 203,80 | -0,29% | 17.661,00 |
06.03.2024 | 202,80 | 204,40 | 202,20 | 204,40 | 0,79% | 14.274,00 |
05.03.2024 | 206,40 | 206,60 | 202,60 | 202,80 | -2,22% | 13.426,00 |
04.03.2024 | 208,60 | 209,00 | 205,40 | 207,40 | -1,43% | 23.881,00 |
01.03.2024 | 210,80 | 212,00 | 207,60 | 210,40 | -0,09% | 13.551,00 |
29.02.2024 | 211,20 | 213,20 | 208,80 | 210,60 | -0,66% | 44.172,00 |
28.02.2024 | 211,00 | 212,00 | 207,40 | 212,00 | 0,38% | 15.299,00 |
27.02.2024 | 212,00 | 212,40 | 209,40 | 211,20 | -1,03% | 15.158,00 |
26.02.2024 | 214,20 | 214,40 | 212,20 | 213,40 | -0,74% | 11.188,00 |
23.02.2024 | 214,80 | 215,40 | 212,80 | 215,00 | 0,09% | 10.214,00 |
22.02.2024 | 216,60 | 219,00 | 214,60 | 214,80 | 0,47% | 19.965,00 |
21.02.2024 | 212,40 | 215,00 | 211,80 | 213,80 | -0,09% | 12.131,00 |
20.02.2024 | 215,00 | 215,00 | 212,20 | 214,00 | -0,56% | 11.305,00 |
19.02.2024 | 217,00 | 217,00 | 213,00 | 215,20 | -1,37% | 12.347,00 |
16.02.2024 | 222,60 | 222,60 | 217,40 | 218,20 | -1,00% | 16.146,00 |
15.02.2024 | 221,60 | 224,00 | 220,20 | 220,40 | 0,27% | 14.077,00 |
14.02.2024 | 217,40 | 220,60 | 217,20 | 219,80 | 1,20% | 7.430,00 |
13.02.2024 | 220,60 | 220,80 | 214,60 | 217,20 | -1,90% | 16.170,00 |
12.02.2024 | 218,00 | 221,60 | 217,60 | 221,40 | 2,31% | 14.830,00 |
09.02.2024 | 217,00 | 218,00 | 215,80 | 216,40 | -0,55% | 8.552,00 |
08.02.2024 | 216,20 | 219,00 | 216,20 | 217,60 | 0,65% | 12.533,00 |
07.02.2024 | 217,20 | 218,40 | 215,20 | 216,20 | -1,10% | 16.279,00 |
06.02.2024 | 218,20 | 219,00 | 217,00 | 218,60 | 0,92% | 12.768,00 |
05.02.2024 | 218,60 | 219,80 | 215,80 | 216,60 | -0,64% | 16.133,00 |
02.02.2024 | 219,40 | 222,00 | 217,60 | 218,00 | -0,09% | 15.014,00 |
01.02.2024 | 220,60 | 221,60 | 217,60 | 218,20 | -1,98% | 10.335,00 |
31.01.2024 | 222,00 | 224,00 | 220,80 | 222,60 | -0,27% | 14.762,00 |
30.01.2024 | 227,00 | 227,60 | 222,60 | 223,20 | -0,98% | 12.286,00 |
29.01.2024 | 220,80 | 225,40 | 218,40 | 225,40 | 2,18% | 20.517,00 |
26.01.2024 | 222,00 | 222,00 | 218,80 | 220,60 | -0,72% | 12.186,00 |
25.01.2024 | 218,20 | 222,80 | 217,60 | 222,20 | 1,74% | 18.394,00 |
24.01.2024 | 217,00 | 218,40 | 215,20 | 218,40 | 1,68% | 15.864,00 |
23.01.2024 | 212,20 | 215,80 | 204,60 | 214,80 | 1,70% | 28.573,00 |
22.01.2024 | 211,00 | 212,80 | 210,20 | 211,20 | 1,54% | 14.682,00 |
19.01.2024 | 212,80 | 214,40 | 207,40 | 208,00 | -1,42% | 10.832,00 |
18.01.2024 | 211,80 | 213,60 | 209,80 | 211,00 | -0,19% | 11.459,00 |
17.01.2024 | 210,40 | 211,40 | 208,20 | 211,40 | -1,12% | 13.049,00 |
16.01.2024 | 210,00 | 214,80 | 209,00 | 213,80 | 0,56% | 31.692,00 |
15.01.2024 | 216,80 | 217,20 | 212,40 | 212,60 | -1,85% | 17.694,00 |
12.01.2024 | 215,80 | 218,60 | 215,80 | 216,60 | 0,65% | 9.135,00 |
11.01.2024 | 219,80 | 220,40 | 215,20 | 215,20 | -1,19% | 13.172,00 |
10.01.2024 | 217,20 | 219,20 | 216,80 | 217,80 | -0,18% | 15.812,00 |
09.01.2024 | 223,40 | 223,40 | 218,20 | 218,20 | -1,53% | 13.229,00 |
08.01.2024 | 217,20 | 221,60 | 216,40 | 221,60 | 0,64% | 9.950,00 |
05.01.2024 | 218,60 | 221,20 | 214,60 | 220,20 | 0,00% | 18.739,00 |
04.01.2024 | 218,20 | 221,20 | 217,20 | 220,20 | 0,36% | 16.392,00 |
03.01.2024 | 227,40 | 227,80 | 218,00 | 219,40 | -3,52% | 18.144,00 |
02.01.2024 | 228,00 | 229,00 | 225,40 | 227,40 | 0,89% | 16.960,00 |
29.12.2023 | 226,00 | 226,80 | 225,40 | 225,40 | -0,09% | 6.949,00 |
28.12.2023 | 228,00 | 228,40 | 224,60 | 225,60 | -0,79% | 10.329,00 |
27.12.2023 | 227,20 | 228,60 | 226,40 | 227,40 | 0,71% | 12.623,00 |
22.12.2023 | 223,40 | 226,00 | 222,40 | 225,80 | 1,16% | 12.529,00 |
21.12.2023 | 221,60 | 223,40 | 219,40 | 223,20 | 0,09% | 9.567,00 |
20.12.2023 | 225,00 | 226,60 | 221,40 | 223,00 | -0,62% | 27.613,00 |
19.12.2023 | 223,80 | 226,40 | 221,60 | 224,40 | 0,27% | 22.744,00 |
18.12.2023 | 225,20 | 226,00 | 222,80 | 223,80 | 0,09% | 21.555,00 |
15.12.2023 | 223,40 | 225,40 | 221,40 | 223,60 | 0,36% | 40.370,00 |
14.12.2023 | 215,00 | 223,40 | 214,80 | 222,80 | 5,59% | 33.755,00 |
13.12.2023 | 213,40 | 214,00 | 209,60 | 211,00 | -1,03% | 14.988,00 |
12.12.2023 | 211,00 | 214,20 | 210,00 | 213,20 | 1,33% | 20.282,00 |
11.12.2023 | 210,00 | 210,60 | 206,20 | 210,40 | 1,15% | 22.416,00 |
08.12.2023 | 207,60 | 210,60 | 207,40 | 208,00 | 0,19% | 12.529,00 |
07.12.2023 | 207,40 | 207,60 | 204,40 | 207,60 | -0,10% | 9.163,00 |
06.12.2023 | 205,40 | 208,40 | 204,40 | 207,80 | 1,37% | 9.063,00 |
05.12.2023 | 202,00 | 205,00 | 202,00 | 205,00 | 1,18% | 11.477,00 |
04.12.2023 | 202,60 | 205,00 | 201,00 | 202,60 | -0,20% | 24.903,00 |
01.12.2023 | 205,00 | 205,00 | 201,80 | 203,00 | -0,59% | 10.114,00 |
30.11.2023 | 202,00 | 204,80 | 200,60 | 204,20 | 1,59% | 66.243,00 |
29.11.2023 | 201,00 | 201,00 | 201,00 | 201,00 | 0,40% | 5.898,00 |
28.11.2023 | 201,00 | 201,40 | 197,80 | 200,20 | -1,18% | 11.388,00 |
27.11.2023 | 202,60 | 203,80 | 201,60 | 202,60 | 0,00% | 10.820,00 |
24.11.2023 | 200,00 | 203,00 | 199,80 | 202,60 | 1,20% | 11.097,00 |
23.11.2023 | 201,00 | 202,20 | 198,90 | 200,20 | -0,40% | 4.856,00 |
22.11.2023 | 197,50 | 201,60 | 197,50 | 201,00 | 1,67% | 9.872,00 |
21.11.2023 | 201,00 | 202,60 | 197,60 | 197,70 | -2,03% | 11.855,00 |
20.11.2023 | 199,40 | 202,60 | 199,40 | 201,80 | 0,80% | 10.066,00 |
17.11.2023 | 198,50 | 202,40 | 198,50 | 200,20 | 1,11% | 16.277,00 |
16.11.2023 | 201,40 | 203,40 | 197,80 | 198,00 | -1,98% | 17.136,00 |
15.11.2023 | 201,80 | 204,40 | 199,90 | 202,00 | 0,70% | 19.289,00 |
14.11.2023 | 193,90 | 200,60 | 192,90 | 200,60 | 3,78% | 20.820,00 |
13.11.2023 | 192,10 | 193,70 | 191,10 | 193,30 | 0,73% | 12.452,00 |
10.11.2023 | 194,70 | 194,70 | 190,30 | 191,90 | -2,09% | 13.598,00 |
09.11.2023 | 194,00 | 196,90 | 191,30 | 196,00 | 2,08% | 10.942,00 |
08.11.2023 | 192,00 | 192,00 | 192,00 | 192,00 | 0,00% | 11.090,00 |
07.11.2023 | 192,00 | 192,00 | 192,00 | 192,00 | -0,36% | 10.975,00 |