216,600€
-0,28%
Echtzeit-Aktienkurs SOFINA
Bid:
Ask:
Aktienkurse zur SOFINA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 218,10 | 218,60 | 215,90 | 216,60 | -0,28% | 200,00 |
| 23.04.2024 | 215,30 | 218,40 | 215,10 | 217,20 | 0,88% | 223,00 |
| 22.04.2024 | 213,00 | 216,00 | 212,70 | 215,30 | 1,84% | 32,00 |
| 19.04.2024 | 209,30 | 212,20 | 207,70 | 211,40 | 0,00% | 66,00 |
| 18.04.2024 | 212,30 | 212,80 | 209,80 | 211,40 | 0,19% | 28,00 |
| 17.04.2024 | 210,70 | 212,90 | 209,90 | 211,00 | -0,28% | 9,00 |
| 16.04.2024 | 214,30 | 214,50 | 210,70 | 211,60 | -1,67% | 208,00 |
| 15.04.2024 | 216,50 | 219,30 | 215,00 | 215,20 | 0,05% | 34,00 |
| 12.04.2024 | 218,70 | 220,50 | 214,80 | 215,10 | -1,51% | 98,00 |
| 11.04.2024 | 216,30 | 218,80 | 215,60 | 218,40 | 1,02% | 48,00 |
| 10.04.2024 | 218,80 | 222,40 | 215,50 | 216,20 | -0,92% | 96,00 |
| 09.04.2024 | 213,50 | 220,60 | 212,90 | 218,20 | 2,15% | 182,00 |
| 08.04.2024 | 212,30 | 214,20 | 211,70 | 213,60 | 0,71% | 84,00 |
| 05.04.2024 | 210,10 | 212,60 | 208,80 | 212,10 | 0,86% | 76,00 |
| 04.04.2024 | 207,90 | 212,60 | 207,70 | 210,30 | 1,20% | 182,00 |
| 03.04.2024 | 207,90 | 209,90 | 206,50 | 207,80 | -0,48% | 136,00 |
| 02.04.2024 | 207,20 | 212,60 | 205,10 | 208,80 | 0,63% | 272,00 |
| 28.03.2024 | 203,50 | 209,00 | 202,10 | 207,50 | 1,92% | 78,00 |
| 27.03.2024 | 202,30 | 205,20 | 202,10 | 203,60 | 0,89% | 66,00 |
| 26.03.2024 | 202,50 | 202,80 | 201,20 | 201,80 | 0,00% | 77,00 |
| 25.03.2024 | 201,70 | 203,20 | 200,60 | 201,80 | 0,00% | 71,00 |
| 22.03.2024 | 200,50 | 202,20 | 200,10 | 201,80 | 0,40% | 26,00 |
| 21.03.2024 | 201,10 | 204,30 | 200,70 | 201,00 | 0,30% | 85,00 |
| 20.03.2024 | 198,80 | 200,40 | 198,30 | 200,40 | 0,63% | 83,00 |
| 19.03.2024 | 199,25 | 200,40 | 197,15 | 199,15 | -0,25% | 63,00 |
| 18.03.2024 | 201,50 | 201,70 | 199,20 | 199,65 | -0,87% | 160,00 |
| 15.03.2024 | 201,10 | 204,30 | 200,60 | 201,40 | 0,10% | 101,00 |
| 14.03.2024 | 205,10 | 206,70 | 200,50 | 201,20 | -1,85% | 152,00 |
| 13.03.2024 | 207,50 | 207,90 | 203,90 | 205,00 | -1,25% | 40,00 |
| 12.03.2024 | 207,10 | 207,80 | 205,80 | 207,60 | 0,58% | 59,00 |
| 11.03.2024 | 207,40 | 207,50 | 204,80 | 206,40 | -0,58% | 32,00 |
| 08.03.2024 | 204,30 | 208,60 | 203,20 | 207,60 | 1,71% | 40,00 |
| 07.03.2024 | 204,10 | 205,60 | 201,20 | 204,10 | -0,24% | 77,00 |
| 06.03.2024 | 202,90 | 205,00 | 202,30 | 204,60 | 1,14% | 87,00 |
| 05.03.2024 | 205,90 | 206,70 | 201,60 | 202,30 | -2,18% | 54,00 |
| 04.03.2024 | 210,70 | 210,90 | 205,20 | 206,80 | -1,94% | 196,00 |
| 01.03.2024 | 211,90 | 212,10 | 207,50 | 210,90 | -0,24% | 20,00 |
| 29.02.2024 | 212,10 | 212,70 | 208,90 | 211,40 | -0,24% | 258,00 |
| 28.02.2024 | 210,90 | 212,40 | 207,70 | 211,90 | 0,33% | 13,00 |
| 27.02.2024 | 213,10 | 213,30 | 209,50 | 211,20 | -1,03% | 160,00 |
| 26.02.2024 | 214,80 | 214,90 | 212,20 | 213,40 | -0,74% | 264,00 |
| 23.02.2024 | 215,00 | 215,70 | 212,80 | 215,00 | -0,14% | 194,00 |
| 22.02.2024 | 215,40 | 219,40 | 214,60 | 215,30 | 0,51% | 44,00 |
| 21.02.2024 | 214,50 | 214,70 | 211,70 | 214,20 | 0,00% | 187,00 |
| 20.02.2024 | 215,90 | 216,20 | 212,40 | 214,20 | -0,65% | 14,00 |
| 19.02.2024 | 220,00 | 220,40 | 213,30 | 215,60 | -1,64% | 110,00 |
| 16.02.2024 | 221,50 | 222,20 | 217,40 | 219,20 | -0,90% | 95,00 |
| 15.02.2024 | 220,80 | 223,80 | 220,20 | 221,20 | 0,32% | 43,00 |
| 14.02.2024 | 215,90 | 220,50 | 215,70 | 220,50 | 2,37% | 218,00 |
| 13.02.2024 | 220,70 | 220,70 | 214,60 | 215,40 | -2,45% | 271,00 |
| 12.02.2024 | 216,90 | 221,80 | 216,70 | 220,80 | 1,75% | 184,00 |
| 09.02.2024 | 217,30 | 217,90 | 216,00 | 217,00 | -0,14% | 55,00 |
| 08.02.2024 | 216,90 | 219,00 | 216,70 | 217,30 | 0,23% | 79,00 |
| 07.02.2024 | 218,80 | 218,90 | 215,60 | 216,80 | -0,96% | 43,00 |
| 06.02.2024 | 217,30 | 219,00 | 217,00 | 218,90 | 0,74% | 43,00 |
| 05.02.2024 | 218,10 | 219,80 | 215,70 | 217,30 | -0,59% | 24,00 |
| 02.02.2024 | 219,40 | 222,00 | 217,60 | 218,60 | -0,23% | 36,00 |
| 01.02.2024 | 221,60 | 221,60 | 217,50 | 219,10 | -1,22% | 41,00 |
| 31.01.2024 | 222,70 | 223,80 | 220,60 | 221,80 | -0,63% | 30,00 |
| 30.01.2024 | 226,10 | 227,60 | 222,90 | 223,20 | -1,37% | 76,00 |
| 29.01.2024 | 220,20 | 226,50 | 218,40 | 226,30 | 2,63% | 126,00 |
| 26.01.2024 | 221,80 | 221,80 | 218,80 | 220,50 | -0,68% | 10,00 |
| 25.01.2024 | 218,10 | 223,00 | 217,70 | 222,00 | 1,79% | 216,00 |
| 24.01.2024 | 216,60 | 219,00 | 215,30 | 218,10 | 1,21% | 329,00 |
| 23.01.2024 | 211,70 | 215,70 | 204,70 | 215,50 | 2,08% | 192,00 |
| 22.01.2024 | 208,60 | 212,70 | 208,50 | 211,10 | 1,20% | 115,00 |
| 19.01.2024 | 212,20 | 213,90 | 207,40 | 208,60 | -1,70% | 37,00 |
| 18.01.2024 | 211,70 | 213,50 | 209,50 | 212,20 | 0,38% | 200,00 |
| 17.01.2024 | 211,30 | 211,50 | 208,20 | 211,40 | -0,80% | 154,00 |
| 16.01.2024 | 211,60 | 214,50 | 209,50 | 213,10 | 0,19% | 48,00 |
| 15.01.2024 | 217,20 | 217,60 | 212,40 | 212,70 | -1,94% | 159,00 |
| 12.01.2024 | 216,90 | 218,70 | 216,20 | 216,90 | 0,09% | 78,00 |
| 11.01.2024 | 219,40 | 220,30 | 215,10 | 216,70 | -0,78% | 129,00 |
| 10.01.2024 | 217,40 | 219,00 | 216,90 | 218,40 | 0,14% | 19,00 |
| 09.01.2024 | 222,30 | 223,10 | 217,80 | 218,10 | -2,02% | 33,00 |
| 08.01.2024 | 219,60 | 222,70 | 216,90 | 222,60 | 1,27% | 87,00 |
| 05.01.2024 | 218,80 | 221,10 | 214,80 | 219,80 | 0,18% | 61,00 |
| 04.01.2024 | 219,50 | 221,20 | 217,30 | 219,40 | 0,05% | 24,00 |
| 03.01.2024 | 226,80 | 227,60 | 218,20 | 219,30 | -3,35% | 135,00 |
| 02.01.2024 | 225,80 | 228,80 | 225,50 | 226,90 | 0,67% | 89,00 |
| 29.12.2023 | 226,00 | 226,50 | 225,30 | 225,40 | -0,04% | 55,00 |
| 28.12.2023 | 228,00 | 228,10 | 224,70 | 225,50 | -0,88% | 68,00 |
| 27.12.2023 | 226,40 | 228,50 | 225,70 | 227,50 | 0,80% | 392,00 |
| 22.12.2023 | 223,10 | 226,10 | 222,50 | 225,70 | 0,85% | 362,00 |
| 21.12.2023 | 221,70 | 223,90 | 219,40 | 223,80 | 1,27% | 152,00 |
| 20.12.2023 | 224,70 | 226,50 | 221,00 | 221,00 | -1,69% | 209,00 |
| 19.12.2023 | 224,20 | 226,30 | 221,60 | 224,80 | 0,31% | 83,00 |
| 18.12.2023 | 223,00 | 225,80 | 222,70 | 224,10 | 0,58% | 69,00 |
| 15.12.2023 | 223,10 | 225,20 | 221,70 | 222,80 | -0,09% | 67,00 |
| 14.12.2023 | 213,70 | 223,40 | 213,10 | 223,00 | 4,79% | 213,00 |
| 13.12.2023 | 213,10 | 214,00 | 209,60 | 212,80 | -0,33% | 59,00 |
| 12.12.2023 | 210,70 | 214,00 | 209,90 | 213,50 | 1,38% | 34,00 |
| 11.12.2023 | 208,20 | 210,80 | 206,10 | 210,60 | 1,01% | 38,00 |
| 08.12.2023 | 207,90 | 210,70 | 207,20 | 208,50 | 0,24% | 11,00 |
| 07.12.2023 | 207,30 | 208,10 | 204,60 | 208,00 | 0,14% | 13,00 |
| 06.12.2023 | 205,50 | 208,40 | 204,40 | 207,70 | 1,32% | 158,00 |
| 05.12.2023 | 202,20 | 205,20 | 201,90 | 205,00 | 0,89% | 151,00 |
| 04.12.2023 | 203,10 | 204,80 | 201,20 | 203,20 | -0,10% | 17,00 |
| 01.12.2023 | 205,10 | 205,30 | 201,70 | 203,40 | -0,73% | 21,00 |
| 30.11.2023 | 202,90 | 205,00 | 200,50 | 204,90 | 1,14% | 1,00 |