427,005€
-1,93%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 430,41 | 430,70 | 430,41 | 430,70 | -1,08% | - |
| 16.12.2021 | 431,20 | 435,41 | 429,80 | 435,41 | 1,63% | - |
| 15.12.2021 | 428,61 | 428,61 | 428,41 | 428,41 | -0,05% | - |
| 14.12.2021 | 431,40 | 431,40 | 428,61 | 428,61 | -1,40% | - |
| 13.12.2021 | 436,41 | 436,41 | 433,91 | 434,70 | 1,50% | - |
| 10.12.2021 | 428,30 | 428,30 | 428,30 | 428,30 | 0,54% | - |
| 08.12.2021 | 424,10 | 426,01 | 423,90 | 426,01 | 0,85% | - |
| 07.12.2021 | 419,61 | 422,41 | 419,61 | 422,41 | 3,56% | - |
| 06.12.2021 | 407,00 | 408,00 | 405,60 | 407,90 | 0,64% | - |
| 03.12.2021 | 410,01 | 410,01 | 405,30 | 405,30 | -1,15% | - |
| 02.12.2021 | 410,01 | 410,01 | 410,01 | 410,01 | 0,00% | - |
| 01.12.2021 | 410,01 | 410,01 | 410,01 | 410,01 | -0,05% | - |
| 30.11.2021 | 406,20 | 410,41 | 406,20 | 410,20 | 1,01% | - |
| 29.11.2021 | 401,80 | 408,00 | 401,80 | 406,10 | 1,78% | - |
| 26.11.2021 | 399,10 | 404,50 | 392,70 | 399,00 | 0,15% | - |
| 25.11.2021 | 392,70 | 398,41 | 390,40 | 398,41 | 3,03% | - |
| 24.11.2021 | 386,80 | 388,70 | 386,00 | 386,70 | -1,07% | - |
| 23.11.2021 | 396,40 | 396,60 | 390,80 | 390,90 | -2,32% | - |
| 22.11.2021 | 400,20 | 403,20 | 399,30 | 400,20 | 0,35% | - |
| 19.11.2021 | 403,01 | 404,70 | 398,30 | 398,80 | -1,19% | - |
| 18.11.2021 | 403,60 | 403,60 | 403,60 | 403,60 | -0,49% | - |
| 17.11.2021 | 403,60 | 405,60 | 403,60 | 405,60 | 1,00% | - |
| 16.11.2021 | 401,60 | 401,60 | 401,60 | 401,60 | -0,35% | - |
| 15.11.2021 | 398,61 | 403,01 | 398,61 | 403,01 | 1,44% | - |
| 12.11.2021 | 397,30 | 397,80 | 396,60 | 397,30 | 0,28% | - |
| 11.11.2021 | 396,51 | 396,80 | 395,30 | 396,20 | -0,13% | - |
| 10.11.2021 | 396,01 | 398,01 | 396,01 | 396,70 | 0,18% | - |
| 09.11.2021 | 395,70 | 396,01 | 394,91 | 396,01 | 0,03% | - |
| 08.11.2021 | 394,91 | 396,20 | 393,61 | 395,91 | 0,10% | - |
| 05.11.2021 | 401,41 | 402,01 | 395,51 | 395,51 | -0,48% | - |
| 04.11.2021 | 395,41 | 397,60 | 395,41 | 397,41 | 1,43% | - |
| 03.11.2021 | 390,70 | 391,80 | 390,60 | 391,80 | 0,21% | - |
| 02.11.2021 | 390,20 | 391,00 | 390,20 | 391,00 | 2,87% | - |
| 29.10.2021 | 380,41 | 380,41 | 379,91 | 380,11 | 0,21% | - |
| 28.10.2021 | 379,40 | 379,40 | 379,20 | 379,30 | 0,10% | - |
| 26.10.2021 | 378,91 | 378,91 | 378,91 | 378,91 | -0,29% | - |
| 25.10.2021 | 378,30 | 380,61 | 377,90 | 380,01 | 0,53% | - |
| 22.10.2021 | 375,50 | 379,80 | 375,30 | 378,00 | 0,96% | - |
| 21.10.2021 | 373,10 | 374,41 | 373,10 | 374,41 | 0,51% | - |
| 20.10.2021 | 373,20 | 373,80 | 372,50 | 372,50 | 0,19% | - |
| 19.10.2021 | 371,61 | 371,80 | 371,61 | 371,80 | 0,73% | - |
| 18.10.2021 | 362,80 | 369,41 | 362,80 | 369,11 | 2,05% | - |
| 15.10.2021 | 361,10 | 361,70 | 361,10 | 361,70 | 0,06% | - |
| 14.10.2021 | 354,80 | 361,50 | 354,80 | 361,50 | 1,17% | - |
| 13.10.2021 | 359,41 | 360,20 | 357,30 | 357,30 | -1,19% | - |
| 12.10.2021 | 361,20 | 361,60 | 361,20 | 361,60 | 3,49% | - |
| 08.10.2021 | 349,00 | 349,40 | 349,00 | 349,40 | 0,78% | - |
| 07.10.2021 | 346,00 | 346,70 | 345,50 | 346,70 | 0,96% | - |
| 05.10.2021 | 342,61 | 343,41 | 342,51 | 343,41 | -5,89% | - |
| 10.09.2021 | 366,41 | 368,01 | 364,91 | 364,91 | 1,36% | - |
| 09.09.2021 | 360,00 | 360,00 | 360,00 | 360,00 | 0,00% | - |
| 08.09.2021 | 371,40 | 371,40 | 358,50 | 360,00 | -3,07% | - |
| 07.09.2021 | 371,40 | 372,50 | 371,40 | 371,40 | -1,64% | - |
| 03.09.2021 | 377,60 | 377,60 | 377,60 | 377,60 | 0,03% | - |
| 02.09.2021 | 377,50 | 377,50 | 377,50 | 377,50 | 0,00% | - |
| 01.09.2021 | 375,10 | 377,50 | 375,10 | 377,50 | 0,83% | - |
| 31.08.2021 | 374,41 | 374,41 | 374,41 | 374,41 | -1,08% | - |
| 25.08.2021 | 378,50 | 378,50 | 378,50 | 378,50 | -0,47% | - |
| 24.08.2021 | 380,30 | 380,30 | 380,30 | 380,30 | -0,08% | - |
| 20.08.2021 | 380,61 | 380,61 | 380,61 | 380,61 | -0,44% | - |
| 19.08.2021 | 382,30 | 382,30 | 382,30 | 382,30 | -0,49% | - |
| 16.08.2021 | 387,41 | 387,41 | 381,80 | 384,20 | -0,80% | - |
| 13.08.2021 | 387,30 | 387,40 | 387,20 | 387,30 | -0,13% | - |
| 12.08.2021 | 387,80 | 387,80 | 387,80 | 387,80 | -0,15% | - |
| 11.08.2021 | 388,41 | 388,41 | 388,41 | 388,41 | -1,94% | - |
| 10.08.2021 | 395,80 | 396,61 | 394,61 | 396,11 | 0,66% | - |
| 09.08.2021 | 401,80 | 403,80 | 393,30 | 393,51 | -3,88% | - |
| 06.08.2021 | 409,41 | 409,41 | 409,41 | 409,41 | -0,12% | - |
| 05.08.2021 | 410,20 | 410,61 | 409,70 | 409,91 | 1,54% | - |
| 04.08.2021 | 400,80 | 403,70 | 400,80 | 403,70 | 0,82% | - |
| 03.08.2021 | 396,20 | 400,41 | 396,01 | 400,41 | 1,16% | - |
| 02.08.2021 | 396,00 | 396,00 | 395,80 | 395,80 | 0,66% | - |
| 30.07.2021 | 393,20 | 393,20 | 393,20 | 393,20 | 0,05% | - |
| 29.07.2021 | 393,00 | 393,00 | 393,00 | 393,00 | 0,33% | - |
| 28.07.2021 | 391,50 | 391,70 | 391,50 | 391,70 | 0,28% | - |
| 27.07.2021 | 393,80 | 393,90 | 390,60 | 390,60 | -1,01% | - |
| 26.07.2021 | 394,90 | 395,90 | 394,60 | 394,60 | -0,41% | - |
| 23.07.2021 | 396,80 | 397,20 | 396,20 | 396,20 | 2,27% | - |
| 22.07.2021 | 387,60 | 387,60 | 387,40 | 387,40 | 1,55% | - |
| 21.07.2021 | 381,30 | 381,60 | 380,30 | 381,50 | 0,79% | - |
| 19.07.2021 | 378,50 | 378,50 | 378,50 | 378,50 | 0,24% | - |
| 16.07.2021 | 377,60 | 377,60 | 377,60 | 377,60 | 0,00% | - |
| 15.07.2021 | 377,70 | 377,70 | 377,60 | 377,60 | 0,43% | - |
| 13.07.2021 | 374,91 | 376,00 | 374,80 | 376,00 | 0,29% | - |
| 12.07.2021 | 374,01 | 375,01 | 374,01 | 374,91 | 1,65% | - |
| 09.07.2021 | 370,30 | 370,30 | 368,30 | 368,80 | -0,49% | - |
| 07.07.2021 | 370,61 | 370,61 | 370,61 | 370,61 | 0,00% | - |
| 06.07.2021 | 370,61 | 370,61 | 370,61 | 370,61 | 0,93% | - |
| 02.07.2021 | 367,20 | 367,20 | 367,20 | 367,20 | 0,05% | - |
| 01.07.2021 | 367,01 | 367,01 | 367,01 | 367,01 | 0,25% | - |
| 30.06.2021 | 366,61 | 366,61 | 366,11 | 366,11 | -0,35% | - |
| 28.06.2021 | 367,50 | 367,50 | 367,40 | 367,40 | 0,22% | - |
| 25.06.2021 | 366,61 | 366,61 | 366,60 | 366,60 | 0,00% | - |
| 24.06.2021 | 362,61 | 366,61 | 362,51 | 366,61 | 1,47% | - |
| 23.06.2021 | 363,20 | 363,41 | 361,30 | 361,30 | -0,61% | - |
| 22.06.2021 | 363,61 | 363,61 | 363,51 | 363,51 | 1,00% | - |
| 21.06.2021 | 356,00 | 359,90 | 355,30 | 359,90 | 1,18% | - |
| 18.06.2021 | 357,50 | 358,00 | 355,70 | 355,70 | 0,71% | - |
| 17.06.2021 | 353,20 | 353,20 | 353,20 | 353,20 | 0,34% | - |
| 16.06.2021 | 352,01 | 352,01 | 352,01 | 352,01 | 0,00% | - |