1,923€
0,65%
Echtzeit-Aktienkurs GROUPE SFPI S.A. INH.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE SFPI S.A. INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,91 | 1,93 | 1,91 | 1,91 | 0,00% | 7.895,00 |
| 02.05.2024 | 1,91 | 1,91 | 1,90 | 1,91 | 0,00% | 774,00 |
| 30.04.2024 | 1,91 | 1,91 | 1,89 | 1,91 | 0,26% | 4.421,00 |
| 29.04.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 108.353,00 |
| 26.04.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 1,34% | 2.937,00 |
| 25.04.2024 | 1,89 | 1,89 | 1,84 | 1,87 | -1,06% | 11.973,00 |
| 24.04.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -1,05% | 714.886,00 |
| 23.04.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,60% | 73.995,00 |
| 22.04.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,31% | 26.187,00 |
| 19.04.2024 | 1,90 | 1,91 | 1,75 | 1,91 | -3,79% | 32.796,00 |
| 18.04.2024 | 2,04 | 2,04 | 1,97 | 1,98 | -3,41% | 8.501,00 |
| 17.04.2024 | 1,97 | 2,07 | 1,95 | 2,05 | 4,33% | 26.981,00 |
| 16.04.2024 | 1,97 | 1,97 | 1,94 | 1,97 | 0,51% | 3.080,00 |
| 15.04.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,00% | 4.443,00 |
| 12.04.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,26% | 3.110,00 |
| 11.04.2024 | 1,96 | 1,96 | 1,93 | 1,95 | -0,51% | 4.918,00 |
| 10.04.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 1,29% | 8.145,00 |
| 09.04.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,26% | 3.777,00 |
| 08.04.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 1,05% | 4.451,00 |
| 05.04.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -0,78% | 3.001,00 |
| 04.04.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,52% | 3.718,00 |
| 03.04.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -2,76% | 7.786,00 |
| 02.04.2024 | 1,90 | 2,02 | 1,90 | 1,99 | 4,74% | 16.070,00 |
| 28.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | 937,00 |
| 27.03.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,42% | 3.409,00 |
| 26.03.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -1,44% | 1.721,00 |
| 25.03.2024 | 1,94 | 1,95 | 1,91 | 1,94 | 0,00% | 9.117,00 |
| 22.03.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,31% | 1.822,00 |
| 21.03.2024 | 1,93 | 1,94 | 1,93 | 1,93 | 0,10% | 1.245,00 |
| 20.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 2.925,00 |
| 19.03.2024 | 1,93 | 1,93 | 1,91 | 1,93 | 0,10% | 4.201,00 |
| 18.03.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 0,21% | 13.018,00 |
| 15.03.2024 | 1,92 | 1,93 | 1,91 | 1,93 | 1,26% | 10.523,00 |
| 14.03.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,25% | 15.725,00 |
| 13.03.2024 | 1,93 | 1,94 | 1,93 | 1,93 | -0,31% | 2.877,00 |
| 12.03.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 0,31% | 5.294,00 |
| 11.03.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 1,16% | 6.263,00 |
| 08.03.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | 14.727,00 |
| 07.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,11% | 9.675,00 |
| 06.03.2024 | 1,90 | 1,90 | 1,89 | 1,90 | -0,11% | 8.214,00 |
| 05.03.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -0,73% | 8.794,00 |
| 04.03.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,42% | 463.349,00 |
| 01.03.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 2.428,00 |
| 29.02.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -1,55% | 27.462,00 |
| 28.02.2024 | 1,90 | 2,01 | 1,90 | 1,93 | 1,58% | 41.810,00 |
| 27.02.2024 | 1,86 | 1,95 | 1,86 | 1,90 | 2,15% | 50.859,00 |
| 26.02.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 0,22% | 2.408,00 |
| 23.02.2024 | 1,86 | 1,86 | 1,84 | 1,86 | -0,22% | 10.950,00 |
| 22.02.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,65% | 4.133,00 |
| 21.02.2024 | 1,85 | 1,85 | 1,84 | 1,85 | 0,11% | 664,00 |
| 20.02.2024 | 1,85 | 1,85 | 1,84 | 1,85 | 0,00% | 8.767,00 |
| 19.02.2024 | 1,85 | 1,86 | 1,84 | 1,85 | -0,43% | 8.572,00 |
| 16.02.2024 | 1,85 | 1,86 | 1,85 | 1,85 | 0,22% | 940,00 |
| 15.02.2024 | 1,85 | 1,85 | 1,84 | 1,85 | 0,43% | 2.291,00 |
| 14.02.2024 | 1,84 | 1,85 | 1,84 | 1,84 | 0,33% | 1.740,00 |
| 13.02.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | 7.960,00 |
| 12.02.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,33% | 3.710,00 |
| 09.02.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,00% | 8.474,00 |
| 08.02.2024 | 1,82 | 1,85 | 1,82 | 1,83 | 0,44% | 6.819,00 |
| 07.02.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -4,00% | 35.580,00 |
| 06.02.2024 | 1,93 | 1,93 | 1,86 | 1,90 | -0,63% | 15.138,00 |
| 05.02.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -1,24% | 10.733,00 |
| 02.02.2024 | 1,94 | 1,94 | 1,92 | 1,93 | -0,31% | 9.528,00 |
| 01.02.2024 | 1,93 | 2,00 | 1,90 | 1,94 | 1,04% | 11.272.942,00 |
| 31.01.2024 | 1,78 | 2,01 | 1,78 | 1,92 | 7,74% | 37.046,00 |
| 30.01.2024 | 1,84 | 1,84 | 1,71 | 1,78 | -3,15% | 30.767,00 |
| 29.01.2024 | 1,90 | 1,91 | 1,82 | 1,84 | -3,06% | 63.030,00 |
| 26.01.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,00% | 6.398,00 |
| 25.01.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,63% | 1.912,00 |
| 24.01.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 6.531,00 |
| 23.01.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,76% | 13.299,00 |
| 22.01.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -0,82% | 274.381,00 |
| 19.01.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 0,21% | 19.535,00 |
| 18.01.2024 | 1,94 | 1,95 | 1,93 | 1,95 | 0,52% | 1.815,00 |
| 17.01.2024 | 1,94 | 1,94 | 1,93 | 1,94 | -0,10% | 3.580,00 |
| 16.01.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | 13.278,00 |
| 15.01.2024 | 1,95 | 1,95 | 1,93 | 1,94 | -0,51% | 5.916,00 |
| 12.01.2024 | 1,97 | 1,98 | 1,92 | 1,95 | -1,32% | 16.687,00 |
| 11.01.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,61% | 3.625,00 |
| 10.01.2024 | 1,97 | 1,99 | 1,95 | 1,96 | -0,30% | 39.646,00 |
| 09.01.2024 | 2,02 | 2,02 | 1,95 | 1,97 | -1,50% | 35.130,00 |
| 08.01.2024 | 1,90 | 2,10 | 1,89 | 2,00 | 4,94% | 50.142,00 |
| 05.01.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 0,85% | 17.022,00 |
| 04.01.2024 | 1,89 | 1,89 | 1,81 | 1,89 | 0,00% | 13.278,00 |
| 03.01.2024 | 1,91 | 1,92 | 1,84 | 1,89 | -1,26% | 16.290,00 |
| 02.01.2024 | 1,95 | 1,96 | 1,91 | 1,91 | -2,15% | 40.637,00 |
| 29.12.2023 | 1,95 | 1,96 | 1,95 | 1,95 | 0,00% | 4.215,00 |
| 28.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -0,31% | 20.369,00 |
| 27.12.2023 | 1,96 | 2,00 | 1,95 | 1,96 | 0,31% | 22.277,00 |
| 22.12.2023 | 2,13 | 2,13 | 1,93 | 1,95 | -8,26% | 48.206,00 |
| 21.12.2023 | 1,91 | 2,19 | 1,91 | 2,13 | 12,94% | 89.322,00 |
| 20.12.2023 | 1,92 | 1,93 | 1,83 | 1,89 | -0,74% | 9.877,00 |
| 19.12.2023 | 1,87 | 1,92 | 1,83 | 1,90 | 1,06% | 20.647,00 |
| 18.12.2023 | 1,72 | 1,88 | 1,63 | 1,88 | 17,50% | 42.621,00 |
| 15.12.2023 | 1,54 | 1,63 | 1,54 | 1,60 | 3,36% | 39.493,00 |
| 14.12.2023 | 1,49 | 1,60 | 1,46 | 1,55 | 4,17% | 66.914,00 |
| 13.12.2023 | 1,50 | 1,50 | 1,46 | 1,49 | -0,80% | 20.758,00 |
| 12.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | 1.853,00 |
| 11.12.2023 | 1,56 | 1,56 | 1,49 | 1,50 | -3,47% | 21.157,00 |
| 08.12.2023 | 1,56 | 1,59 | 1,56 | 1,56 | -0,89% | 18.831,00 |