222,700€
0,86%
Echtzeit-Aktienkurs Sofina S.A.
Bid:
Ask:
Aktienkurse zur Sofina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 221,50 | 223,50 | 219,50 | 222,90 | 0,91% | - |
| 09.05.2024 | 220,40 | 222,40 | 219,80 | 220,90 | 0,00% | - |
| 08.05.2024 | 224,90 | 226,60 | 220,30 | 220,90 | -1,82% | - |
| 07.05.2024 | 224,00 | 227,60 | 223,60 | 225,00 | 0,63% | - |
| 06.05.2024 | 223,30 | 224,50 | 222,60 | 223,60 | 0,54% | - |
| 03.05.2024 | 221,50 | 224,90 | 220,90 | 222,40 | 0,72% | - |
| 02.05.2024 | 220,50 | 222,50 | 219,50 | 220,80 | 0,50% | - |
| 30.04.2024 | 222,00 | 223,60 | 219,70 | 219,70 | -1,26% | - |
| 29.04.2024 | 220,40 | 222,90 | 219,50 | 222,50 | 1,64% | - |
| 26.04.2024 | 217,20 | 220,30 | 217,10 | 218,90 | 1,72% | - |
| 25.04.2024 | 216,70 | 217,20 | 212,50 | 215,20 | -0,65% | - |
| 24.04.2024 | 218,70 | 218,90 | 215,90 | 216,60 | -0,14% | - |
| 23.04.2024 | 215,90 | 218,30 | 215,80 | 216,90 | 0,93% | - |
| 22.04.2024 | 213,30 | 215,90 | 212,40 | 214,90 | 1,66% | - |
| 19.04.2024 | 208,50 | 212,60 | 207,50 | 211,40 | -0,05% | - |
| 18.04.2024 | 212,00 | 213,30 | 209,60 | 211,50 | 0,24% | - |
| 17.04.2024 | 211,60 | 212,80 | 210,00 | 211,00 | -0,66% | - |
| 16.04.2024 | 213,80 | 214,00 | 210,60 | 212,40 | -1,26% | - |
| 15.04.2024 | 217,50 | 219,20 | 214,80 | 215,10 | -0,05% | - |
| 12.04.2024 | 218,40 | 220,40 | 214,80 | 215,20 | -0,55% | - |
| 11.04.2024 | 217,00 | 218,70 | 215,40 | 216,40 | 0,14% | - |
| 10.04.2024 | 219,80 | 222,40 | 215,50 | 216,10 | -0,78% | - |
| 09.04.2024 | 212,80 | 220,60 | 212,50 | 217,80 | 1,87% | - |
| 08.04.2024 | 211,60 | 214,50 | 210,90 | 213,80 | 1,14% | - |
| 05.04.2024 | 208,10 | 212,30 | 207,50 | 211,40 | 1,68% | - |
| 04.04.2024 | 208,30 | 212,30 | 207,30 | 207,90 | 0,05% | - |
| 03.04.2024 | 208,50 | 209,90 | 206,30 | 207,80 | -0,34% | - |
| 02.04.2024 | 208,80 | 212,50 | 204,50 | 208,50 | 0,43% | - |
| 28.03.2024 | 204,20 | 209,00 | 201,60 | 207,60 | 1,96% | - |
| 27.03.2024 | 202,40 | 205,50 | 202,00 | 203,60 | 0,79% | - |
| 26.03.2024 | 203,10 | 203,20 | 201,00 | 202,00 | 0,00% | - |
| 25.03.2024 | 201,10 | 204,40 | 200,30 | 202,00 | 0,40% | - |
| 22.03.2024 | 199,95 | 202,10 | 199,50 | 201,20 | 0,00% | - |
| 21.03.2024 | 202,20 | 204,20 | 200,35 | 201,20 | 0,45% | - |
| 20.03.2024 | 199,40 | 200,40 | 198,00 | 200,30 | 0,63% | - |
| 19.03.2024 | 200,10 | 200,45 | 196,85 | 199,05 | -0,25% | 6,00 |
| 18.03.2024 | 201,50 | 201,50 | 198,90 | 199,55 | -0,57% | - |
| 15.03.2024 | 201,60 | 204,40 | 200,00 | 200,70 | -0,25% | - |
| 14.03.2024 | 204,40 | 206,60 | 200,50 | 201,20 | -1,47% | - |
| 13.03.2024 | 206,70 | 207,90 | 203,50 | 204,20 | -1,30% | - |
| 12.03.2024 | 206,60 | 207,80 | 205,40 | 206,90 | 0,53% | - |
| 11.03.2024 | 206,80 | 207,30 | 204,40 | 205,80 | -0,87% | - |
| 08.03.2024 | 203,60 | 208,70 | 202,90 | 207,60 | 2,06% | - |
| 07.03.2024 | 203,10 | 205,60 | 200,80 | 203,40 | -0,25% | - |
| 06.03.2024 | 203,50 | 204,40 | 201,90 | 203,90 | 0,79% | - |
| 05.03.2024 | 205,50 | 208,00 | 201,60 | 202,30 | -2,18% | - |
| 04.03.2024 | 210,20 | 210,40 | 205,00 | 206,80 | -1,71% | - |
| 01.03.2024 | 210,90 | 212,00 | 207,10 | 210,40 | -0,05% | - |
| 29.02.2024 | 211,20 | 212,60 | 208,50 | 210,50 | -0,19% | - |
| 28.02.2024 | 211,60 | 212,00 | 207,40 | 210,90 | -0,14% | - |
| 27.02.2024 | 212,30 | 213,00 | 209,10 | 211,20 | -0,71% | - |
| 26.02.2024 | 214,40 | 214,70 | 211,90 | 212,70 | -1,02% | - |
| 23.02.2024 | 215,80 | 215,90 | 212,40 | 214,90 | -0,51% | - |
| 22.02.2024 | 216,30 | 218,90 | 214,50 | 216,00 | 0,93% | 35,00 |
| 21.02.2024 | 213,80 | 214,80 | 211,30 | 214,00 | 0,23% | - |
| 20.02.2024 | 214,70 | 215,20 | 212,00 | 213,50 | -0,70% | - |
| 19.02.2024 | 217,90 | 219,70 | 213,00 | 215,00 | -1,29% | - |
| 16.02.2024 | 221,50 | 222,70 | 217,00 | 217,80 | -1,40% | - |
| 15.02.2024 | 221,30 | 224,00 | 219,80 | 220,90 | 0,32% | - |
| 14.02.2024 | 216,70 | 220,50 | 215,80 | 220,20 | 2,23% | - |
| 13.02.2024 | 220,10 | 221,20 | 214,20 | 215,40 | -2,53% | - |
| 12.02.2024 | 217,40 | 222,00 | 216,70 | 221,00 | 2,03% | - |
| 09.02.2024 | 216,70 | 217,70 | 215,60 | 216,60 | -0,37% | - |
| 08.02.2024 | 216,30 | 218,80 | 216,10 | 217,40 | 0,51% | - |
| 07.02.2024 | 219,40 | 219,50 | 215,30 | 216,30 | -1,10% | - |
| 06.02.2024 | 217,30 | 219,50 | 216,60 | 218,70 | 0,92% | - |
| 05.02.2024 | 218,00 | 219,70 | 215,30 | 216,70 | -0,64% | - |
| 02.02.2024 | 220,10 | 222,40 | 217,30 | 218,10 | -0,37% | - |
| 01.02.2024 | 220,90 | 221,10 | 217,00 | 218,90 | -1,35% | - |
| 31.01.2024 | 222,20 | 223,70 | 220,30 | 221,90 | -0,31% | - |
| 30.01.2024 | 225,50 | 227,40 | 222,50 | 222,60 | -1,46% | - |
| 29.01.2024 | 221,10 | 226,10 | 218,00 | 225,90 | 2,40% | - |
| 26.01.2024 | 222,30 | 222,50 | 218,50 | 220,60 | -0,76% | - |
| 25.01.2024 | 217,30 | 223,10 | 217,20 | 222,30 | 1,83% | - |
| 24.01.2024 | 215,90 | 218,50 | 214,90 | 218,30 | 1,72% | - |
| 23.01.2024 | 211,60 | 216,00 | 204,30 | 214,60 | 1,71% | - |
| 22.01.2024 | 209,70 | 212,80 | 209,60 | 211,00 | 1,15% | - |
| 19.01.2024 | 212,70 | 213,70 | 207,00 | 208,60 | -1,51% | - |
| 18.01.2024 | 211,10 | 213,50 | 209,20 | 211,80 | 0,52% | - |
| 17.01.2024 | 210,60 | 211,50 | 207,90 | 210,70 | -1,22% | - |
| 16.01.2024 | 211,40 | 214,10 | 209,00 | 213,30 | 0,33% | - |
| 15.01.2024 | 218,00 | 218,40 | 212,10 | 212,60 | -1,89% | - |
| 12.01.2024 | 217,80 | 218,90 | 215,80 | 216,70 | 0,14% | - |
| 11.01.2024 | 220,20 | 220,60 | 215,00 | 216,40 | -0,64% | - |
| 10.01.2024 | 218,40 | 219,10 | 216,00 | 217,80 | -0,18% | - |
| 09.01.2024 | 221,70 | 223,60 | 217,80 | 218,20 | -1,80% | - |
| 08.01.2024 | 220,10 | 222,40 | 216,50 | 222,20 | 1,00% | - |
| 05.01.2024 | 219,50 | 221,20 | 214,40 | 220,00 | 0,32% | - |
| 04.01.2024 | 220,40 | 221,20 | 216,90 | 219,30 | -0,05% | - |
| 03.01.2024 | 226,10 | 227,50 | 217,90 | 219,40 | -3,26% | - |
| 02.01.2024 | 226,20 | 228,70 | 225,20 | 226,80 | 0,80% | - |
| 29.12.2023 | 226,50 | 226,80 | 224,90 | 225,00 | -0,22% | - |
| 28.12.2023 | 228,60 | 228,70 | 224,20 | 225,50 | -0,70% | - |
| 27.12.2023 | 227,00 | 228,40 | 226,20 | 227,10 | 0,93% | - |
| 22.12.2023 | 222,20 | 225,50 | 222,00 | 225,00 | 0,76% | - |
| 21.12.2023 | 220,80 | 223,30 | 219,10 | 223,30 | 1,00% | - |
| 20.12.2023 | 224,20 | 226,70 | 221,00 | 221,10 | -1,38% | - |
| 19.12.2023 | 225,00 | 226,20 | 221,20 | 224,20 | 0,36% | - |
| 18.12.2023 | 223,50 | 225,70 | 222,20 | 223,40 | 0,22% | - |
| 15.12.2023 | 224,40 | 225,40 | 221,30 | 222,90 | 0,04% | - |