216,000€
0,19%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 215,80 | 216,70 | 212,70 | 215,90 | 0,14% | - |
| 24.04.2024 | 217,40 | 218,60 | 215,40 | 215,60 | -0,96% | - |
| 23.04.2024 | 215,40 | 218,20 | 215,30 | 217,70 | 1,07% | - |
| 22.04.2024 | 212,40 | 216,00 | 212,40 | 215,40 | 1,89% | - |
| 19.04.2024 | 211,60 | 212,20 | 207,70 | 211,40 | -0,09% | - |
| 18.04.2024 | 210,90 | 212,80 | 209,80 | 211,60 | 0,33% | - |
| 17.04.2024 | 211,80 | 212,90 | 210,00 | 210,90 | -0,42% | - |
| 16.04.2024 | 215,40 | 215,40 | 210,90 | 211,80 | -1,53% | 10,00 |
| 15.04.2024 | 215,20 | 219,30 | 215,10 | 215,10 | 0,09% | - |
| 12.04.2024 | 218,20 | 220,50 | 214,80 | 214,90 | -1,51% | - |
| 11.04.2024 | 216,20 | 218,80 | 215,70 | 218,20 | 1,07% | - |
| 10.04.2024 | 218,30 | 222,50 | 215,60 | 215,90 | -1,19% | - |
| 09.04.2024 | 213,70 | 220,60 | 212,90 | 218,50 | 2,25% | - |
| 08.04.2024 | 212,20 | 214,20 | 211,80 | 213,70 | 0,71% | - |
| 05.04.2024 | 210,00 | 212,60 | 209,00 | 212,20 | 1,05% | - |
| 04.04.2024 | 207,90 | 212,50 | 207,80 | 210,00 | 0,96% | - |
| 03.04.2024 | 208,40 | 209,90 | 206,50 | 208,00 | -0,43% | - |
| 02.04.2024 | 207,60 | 212,60 | 204,40 | 208,90 | 0,63% | - |
| 28.03.2024 | 203,60 | 209,00 | 202,10 | 207,60 | 1,96% | - |
| 27.03.2024 | 202,10 | 205,50 | 202,10 | 203,60 | 0,74% | - |
| 26.03.2024 | 202,10 | 202,90 | 201,10 | 202,10 | 0,00% | 5,00 |
| 25.03.2024 | 201,80 | 203,70 | 200,50 | 202,10 | 0,15% | 1,00 |
| 22.03.2024 | 201,10 | 202,20 | 199,95 | 201,80 | 0,35% | - |
| 21.03.2024 | 201,00 | 204,50 | 200,70 | 201,10 | 0,40% | - |
| 20.03.2024 | 199,10 | 200,30 | 198,15 | 200,30 | 0,60% | - |
| 19.03.2024 | 199,70 | 200,50 | 197,05 | 199,10 | -0,30% | - |
| 18.03.2024 | 201,40 | 201,70 | 199,15 | 199,70 | -0,75% | - |
| 15.03.2024 | 201,40 | 204,30 | 200,50 | 201,20 | -0,10% | - |
| 14.03.2024 | 205,10 | 206,70 | 200,80 | 201,40 | -1,80% | - |
| 13.03.2024 | 207,40 | 208,10 | 203,80 | 205,10 | -1,20% | - |
| 12.03.2024 | 206,40 | 208,00 | 205,70 | 207,60 | 0,58% | - |
| 11.03.2024 | 207,40 | 207,60 | 204,70 | 206,40 | -0,63% | - |
| 08.03.2024 | 204,30 | 208,70 | 203,10 | 207,70 | 1,66% | - |
| 07.03.2024 | 204,60 | 205,70 | 201,10 | 204,30 | -0,29% | 3,00 |
| 06.03.2024 | 202,50 | 205,00 | 202,30 | 204,90 | 1,09% | - |
| 05.03.2024 | 206,20 | 206,90 | 201,80 | 202,70 | -1,94% | - |
| 04.03.2024 | 211,00 | 211,20 | 205,30 | 206,70 | -1,94% | 10,00 |
| 01.03.2024 | 211,40 | 212,30 | 207,50 | 210,80 | -0,28% | - |
| 29.02.2024 | 211,90 | 213,20 | 208,90 | 211,40 | -0,09% | - |
| 28.02.2024 | 211,20 | 212,20 | 207,50 | 211,60 | 0,09% | - |
| 27.02.2024 | 213,40 | 213,40 | 209,30 | 211,40 | -0,94% | - |
| 26.02.2024 | 215,00 | 215,00 | 212,10 | 213,40 | -0,65% | 191,00 |
| 23.02.2024 | 215,30 | 215,90 | 212,70 | 214,80 | -0,23% | - |
| 22.02.2024 | 214,30 | 219,70 | 214,30 | 215,30 | 0,37% | - |
| 21.02.2024 | 214,10 | 214,90 | 211,70 | 214,50 | 0,19% | - |
| 20.02.2024 | 215,70 | 216,00 | 212,10 | 214,10 | -0,74% | - |
| 19.02.2024 | 219,10 | 220,40 | 213,30 | 215,70 | -1,55% | 5,00 |
| 16.02.2024 | 221,10 | 222,50 | 217,30 | 219,10 | -0,99% | - |
| 15.02.2024 | 220,50 | 223,90 | 220,10 | 221,30 | 0,27% | - |
| 14.02.2024 | 215,50 | 220,70 | 215,50 | 220,70 | 2,41% | - |
| 13.02.2024 | 220,90 | 220,90 | 214,50 | 215,50 | -2,31% | - |
| 12.02.2024 | 216,80 | 221,70 | 216,50 | 220,60 | 1,75% | - |
| 09.02.2024 | 217,20 | 217,90 | 215,90 | 216,80 | -0,18% | - |
| 08.02.2024 | 216,50 | 219,10 | 216,40 | 217,20 | 0,32% | - |
| 07.02.2024 | 218,60 | 218,80 | 215,50 | 216,50 | -0,96% | 2,00 |
| 06.02.2024 | 217,60 | 218,90 | 216,90 | 218,60 | 0,60% | 100,00 |
| 05.02.2024 | 218,50 | 219,70 | 215,70 | 217,30 | -0,28% | - |
| 02.02.2024 | 219,20 | 222,20 | 217,50 | 217,90 | -1,04% | 13,00 |
| 01.02.2024 | 222,10 | 222,90 | 217,50 | 220,20 | -1,12% | - |
| 31.01.2024 | 223,40 | 223,90 | 220,50 | 222,70 | -0,13% | - |
| 30.01.2024 | 226,50 | 227,90 | 222,90 | 223,00 | -1,55% | - |
| 29.01.2024 | 219,90 | 226,70 | 218,30 | 226,50 | 2,72% | - |
| 26.01.2024 | 222,20 | 222,40 | 218,70 | 220,50 | -0,77% | - |
| 25.01.2024 | 217,90 | 223,00 | 217,50 | 222,20 | 1,88% | - |
| 24.01.2024 | 215,60 | 219,00 | 215,30 | 218,10 | 1,07% | - |
| 23.01.2024 | 211,20 | 215,80 | 204,50 | 215,80 | 2,18% | 20,00 |
| 22.01.2024 | 209,70 | 212,90 | 208,50 | 211,20 | 1,10% | - |
| 19.01.2024 | 212,20 | 214,20 | 207,30 | 208,90 | -1,65% | - |
| 18.01.2024 | 211,70 | 213,50 | 209,30 | 212,40 | 0,33% | - |
| 17.01.2024 | 213,00 | 213,00 | 208,10 | 211,70 | -0,75% | - |
| 16.01.2024 | 211,30 | 214,50 | 209,50 | 213,30 | 0,28% | - |
| 15.01.2024 | 216,70 | 217,80 | 212,40 | 212,70 | -1,71% | - |
| 12.01.2024 | 216,40 | 218,70 | 216,20 | 216,40 | 0,14% | - |
| 11.01.2024 | 218,20 | 220,20 | 215,30 | 216,10 | -0,96% | - |
| 10.01.2024 | 218,00 | 219,00 | 216,90 | 218,20 | 0,09% | 2,00 |
| 09.01.2024 | 221,90 | 223,60 | 218,00 | 218,00 | -1,85% | - |
| 08.01.2024 | 219,70 | 222,70 | 216,90 | 222,10 | 1,09% | - |
| 05.01.2024 | 219,10 | 221,10 | 214,80 | 219,70 | 0,27% | - |
| 04.01.2024 | 219,20 | 221,20 | 217,30 | 219,10 | -0,05% | - |
| 03.01.2024 | 226,60 | 227,60 | 218,20 | 219,20 | -3,39% | - |
| 02.01.2024 | 225,50 | 228,80 | 225,50 | 226,90 | 0,62% | 25,00 |
| 29.12.2023 | 225,40 | 226,50 | 225,30 | 225,50 | 0,04% | - |
| 28.12.2023 | 227,80 | 228,10 | 224,70 | 225,40 | -0,79% | - |
| 27.12.2023 | 226,60 | 228,50 | 225,90 | 227,20 | 0,71% | 9,00 |
| 22.12.2023 | 223,70 | 226,10 | 222,40 | 225,60 | 0,85% | 18,00 |
| 21.12.2023 | 220,80 | 223,90 | 219,60 | 223,70 | 1,31% | - |
| 20.12.2023 | 224,80 | 226,70 | 220,80 | 220,80 | -1,69% | - |
| 19.12.2023 | 224,10 | 226,20 | 221,60 | 224,60 | 0,31% | - |
| 18.12.2023 | 223,00 | 225,80 | 222,70 | 223,90 | 0,40% | 1,00 |
| 15.12.2023 | 223,20 | 226,20 | 221,70 | 223,00 | 0,27% | 15,00 |
| 14.12.2023 | 212,60 | 223,40 | 212,60 | 222,40 | 4,61% | - |
| 13.12.2023 | 213,20 | 214,00 | 209,60 | 212,60 | -0,47% | - |
| 12.12.2023 | 210,70 | 214,00 | 209,90 | 213,60 | 1,47% | - |
| 11.12.2023 | 208,40 | 210,80 | 206,10 | 210,50 | 1,10% | - |
| 08.12.2023 | 208,00 | 210,60 | 207,20 | 208,20 | 0,19% | - |
| 07.12.2023 | 207,30 | 208,10 | 204,60 | 207,80 | 0,10% | - |
| 06.12.2023 | 205,00 | 208,40 | 204,40 | 207,60 | 1,27% | - |
| 05.12.2023 | 203,10 | 205,20 | 201,90 | 205,00 | 1,03% | - |
| 04.12.2023 | 203,20 | 204,70 | 201,20 | 202,90 | -0,34% | - |
| 01.12.2023 | 205,20 | 205,30 | 201,80 | 203,60 | -0,49% | - |