Sogefi S.p.A. SGF
MIL · Italien · Produzierendes Gewerbe
€2,02-0,02 (-0,98 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,02 | -0,98 % | €2,02 | €2,05 | €2,01 | 418,58K |
| 2026-09-30 | €2,04 | +0,74 % | €2,05 | €2,08 | €2,03 | 168,92K |
| 2026-09-29 | €2,02 | -1,94 % | €2,06 | €2,07 | €2,02 | 182,57K |
| 2026-09-28 | €2,06 | +0,73 % | €2,05 | €2,10 | €2,04 | 174,24K |
| 2026-09-25 | €2,05 | +1,24 % | €2,03 | €2,06 | €2,02 | 175,89K |
| 2026-09-24 | €2,02 | -3,12 % | €2,06 | €2,09 | €2,02 | 165,36K |
| 2026-09-23 | €2,09 | -1,65 % | €2,12 | €2,16 | €2,05 | 282,24K |
| 2026-09-22 | €2,12 | -0,70 % | €2,15 | €2,15 | €2,11 | 383,41K |
| 2026-09-21 | €2,13 | +3,39 % | €2,06 | €2,13 | €2,06 | 177,78K |
| 2026-09-18 | €2,07 | -1,20 % | €2,09 | €2,10 | €2,05 | 181,67K |
| 2026-09-17 | €2,09 | +1,95 % | €2,06 | €2,11 | €2,06 | 197,14K |
| 2026-09-16 | €2,05 | -0,24 % | €2,03 | €2,08 | €2,03 | 150,82K |
| 2026-09-15 | €2,06 | -0,24 % | €2,06 | €2,09 | €2,04 | 139,55K |
| 2026-09-14 | €2,06 | 0,00 % | €2,05 | €2,07 | €2,03 | 198,62K |
| 2026-09-11 | €2,06 | -0,48 % | €2,07 | €2,10 | €2,05 | 88,03K |
| 2026-09-10 | €2,07 | +1,47 % | €2,02 | €2,11 | €2,02 | 198,59K |
| 2026-09-09 | €2,04 | -1,92 % | €2,08 | €2,08 | €2,04 | 155,74K |
| 2026-09-08 | €2,08 | -0,72 % | €2,07 | €2,09 | €2,05 | 133,67K |
| 2026-09-07 | €2,10 | -0,71 % | €2,12 | €2,13 | €2,08 | 96,21K |
| 2026-09-04 | €2,11 | +1,44 % | €2,08 | €2,11 | €2,08 | 232,34K |
| 2026-09-03 | €2,08 | +2,21 % | €2,01 | €2,08 | €2,01 | 218,14K |
| 2026-09-02 | €2,04 | 0,00 % | €2,02 | €2,04 | €1,98 | 252,08K |
| 2026-09-01 | €2,04 | -0,97 % | €2,06 | €2,06 | €2,02 | 193,92K |
| 2026-08-31 | €2,06 | +0,24 % | €2,07 | €2,08 | €2,05 | 109,11K |
| 2026-08-28 | €2,05 | +1,74 % | €2,04 | €2,07 | €2,04 | 170,85K |
| 2026-08-27 | €2,02 | -1,23 % | €2,02 | €2,03 | €1,99 | 308,36K |
| 2026-08-26 | €2,04 | 0,00 % | €2,07 | €2,07 | €2,04 | 62,65K |
| 2026-08-25 | €2,04 | -0,24 % | €2,05 | €2,07 | €2,03 | 75,69K |
| 2026-08-24 | €2,05 | -0,73 % | €2,07 | €2,08 | €2,05 | 82,90K |
| 2026-08-21 | €2,06 | +0,49 % | €2,07 | €2,07 | €2,05 | 110,66K |
| 2026-08-20 | €2,05 | +0,24 % | €2,04 | €2,07 | €2,04 | 69,03K |
| 2026-08-19 | €2,05 | +1,24 % | €2,04 | €2,06 | €2,01 | 137,02K |
| 2026-08-18 | €2,02 | -2,18 % | €2,06 | €2,09 | €2,02 | 180,31K |
| 2026-08-17 | €2,07 | +0,24 % | €2,08 | €2,12 | €2,05 | 215,11K |
| 2026-08-14 | €2,06 | +1,98 % | €2,03 | €2,07 | €2,03 | 121,92K |
| 2026-08-13 | €2,02 | +1,51 % | €2,01 | €2,03 | €1,99 | 200,62K |
| 2026-08-12 | €1,99 | -1,24 % | €1,99 | €2,02 | €1,99 | 209,12K |
| 2026-08-11 | €2,02 | +0,95 % | €1,99 | €2,04 | €1,96 | 256,94K |
| 2026-08-10 | €2,00 | -1,43 % | €2,01 | €2,05 | €2,00 | 333,28K |
| 2026-08-07 | €2,03 | +0,75 % | €2,04 | €2,04 | €1,99 | 313,85K |
| 2026-08-06 | €2,01 | -1,95 % | €2,05 | €2,06 | €2,00 | 341,21K |
| 2026-08-05 | €2,05 | +0,49 % | €2,07 | €2,09 | €2,05 | 217,14K |
| 2026-08-04 | €2,04 | +1,49 % | €2,03 | €2,06 | €2,01 | 406,67K |
| 2026-08-03 | €2,01 | +4,36 % | €1,92 | €2,05 | €1,92 | 1,02M |
| 2026-07-31 | €1,93 | +1,37 % | €1,90 | €1,97 | €1,89 | 443,91K |
| 2026-07-30 | €1,90 | +7,22 % | €1,77 | €1,92 | €1,77 | 1,11M |
| 2026-07-29 | €1,77 | -1,12 % | €1,81 | €1,83 | €1,74 | 1,19M |
| 2026-07-28 | €1,79 | -16,07 % | €2,12 | €2,12 | €1,79 | 2,72M |
| 2026-07-27 | €2,13 | +0,71 % | €2,12 | €2,18 | €2,12 | 176,17K |
| 2026-07-24 | €2,12 | +1,92 % | €2,11 | €2,13 | €2,09 | 91,92K |
| 2026-07-23 | €2,08 | -1,89 % | €2,11 | €2,13 | €2,07 | 187,64K |
| 2026-07-22 | €2,12 | +0,24 % | €2,11 | €2,14 | €2,11 | 102,24K |
| 2026-07-21 | €2,12 | +0,48 % | €2,13 | €2,14 | €2,11 | 61,47K |
| 2026-07-20 | €2,11 | -0,24 % | €2,11 | €2,13 | €2,10 | 86,66K |
| 2026-07-17 | €2,11 | -2,09 % | €2,13 | €2,14 | €2,11 | 46,92K |
| 2026-07-16 | €2,15 | +0,23 % | €2,15 | €2,17 | €2,13 | 99,83K |
| 2026-07-15 | €2,15 | +1,42 % | €2,13 | €2,16 | €2,12 | 61,03K |
| 2026-07-14 | €2,12 | -1,17 % | €2,14 | €2,14 | €2,10 | 84,15K |
| 2026-07-13 | €2,14 | -1,83 % | €2,14 | €2,17 | €2,14 | 72,58K |
| 2026-07-10 | €2,18 | +1,16 % | €2,18 | €2,20 | €2,16 | 69,27K |
| 2026-07-09 | €2,16 | +1,65 % | €2,13 | €2,17 | €2,13 | 97,89K |
| 2026-07-08 | €2,13 | -1,85 % | €2,16 | €2,16 | €2,09 | 143,64K |
| 2026-07-07 | €2,16 | -0,69 % | €2,17 | €2,22 | €2,16 | 142,99K |
| 2026-07-06 | €2,18 | -0,23 % | €2,22 | €2,26 | €2,18 | 186,81K |
| 2026-07-03 | €2,18 | +1,63 % | €2,16 | €2,23 | €2,16 | 153,68K |
| 2026-07-02 | €2,15 | +2,14 % | €2,10 | €2,17 | €2,10 | 188,35K |
| 2026-07-01 | €2,11 | +2,18 % | €2,05 | €2,12 | €2,05 | 51,43K |
| 2026-06-30 | €2,06 | +0,98 % | €2,05 | €2,08 | €2,04 | 163,04K |
| 2026-06-29 | €2,04 | -2,63 % | €2,12 | €2,12 | €2,03 | 160,45K |
| 2026-06-26 | €2,10 | +0,96 % | €2,07 | €2,10 | €2,03 | 225,77K |
| 2026-06-25 | €2,08 | -0,24 % | €2,11 | €2,11 | €2,07 | 101,92K |
| 2026-06-24 | €2,08 | +0,48 % | €2,06 | €2,09 | €2,02 | 267,03K |
| 2026-06-23 | €2,07 | -2,82 % | €2,11 | €2,11 | €2,06 | 127,39K |
| 2026-06-22 | €2,13 | +0,47 % | €2,14 | €2,14 | €2,11 | 98,13K |
| 2026-06-19 | €2,12 | +0,24 % | €2,14 | €2,14 | €2,11 | 82,60K |
| 2026-06-18 | €2,12 | -0,24 % | €2,14 | €2,14 | €2,09 | 276,89K |
| 2026-06-17 | €2,12 | -1,17 % | €2,17 | €2,17 | €2,11 | 226,33K |
| 2026-06-16 | €2,14 | 0,00 % | €2,17 | €2,18 | €2,13 | 112,30K |
| 2026-06-15 | €2,14 | +0,70 % | €2,16 | €2,20 | €2,14 | 172,46K |
| 2026-06-12 | €2,13 | 0,00 % | €2,15 | €2,20 | €2,13 | 266,03K |
| 2026-06-11 | €2,13 | +1,19 % | €2,11 | €2,13 | €2,10 | 104,66K |
| 2026-06-10 | €2,11 | +0,72 % | €2,12 | €2,12 | €2,07 | 171,28K |
| 2026-06-09 | €2,09 | -3,24 % | €2,17 | €2,18 | €2,09 | 199,70K |
| 2026-06-08 | €2,16 | +1,17 % | €2,16 | €2,16 | €2,10 | 108,75K |
| 2026-06-05 | €2,13 | -0,23 % | €2,15 | €2,18 | €2,13 | 89,55K |
| 2026-06-04 | €2,14 | -1,38 % | €2,18 | €2,18 | €2,13 | 112,36K |
| 2026-06-03 | €2,17 | -1,14 % | €2,17 | €2,20 | €2,16 | 89,00K |
| 2026-06-02 | €2,19 | +2,57 % | €2,16 | €2,20 | €2,16 | 91,22K |
| 2026-06-01 | €2,14 | -2,73 % | €2,19 | €2,23 | €2,13 | 121,67K |
| 2026-05-29 | €2,20 | -0,68 % | €2,23 | €2,26 | €2,20 | 124,43K |