Sofina SA SOF
EURONEXT · Belgien · Finanzen
€241,20-1,80 (-0,74 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €241,20 | -0,74 % | €241,40 | €242,80 | €238,20 | 7,92K |
| 2026-09-30 | €243,00 | -0,90 % | €246,00 | €246,60 | €242,80 | 19,36K |
| 2026-09-29 | €245,20 | -0,08 % | €245,40 | €247,20 | €244,60 | 16,59K |
| 2026-09-28 | €245,40 | -1,05 % | €248,00 | €249,20 | €245,40 |
| 13,99K |
| 2026-09-25 | €248,00 | +0,81 % | €247,00 | €248,00 | €246,00 | 15,13K |
| 2026-09-24 | €246,00 | -0,24 % | €245,40 | €246,80 | €243,80 | 15,25K |
| 2026-09-23 | €246,60 | -0,96 % | €249,20 | €250,40 | €246,00 | 16,53K |
| 2026-09-22 | €249,00 | +1,06 % | €246,40 | €250,20 | €245,80 | 25,00K |
| 2026-09-21 | €246,40 | 0,00 % | €247,40 | €249,00 | €246,20 | 21,56K |
| 2026-09-18 | €246,40 | -1,36 % | €249,00 | €250,40 | €246,40 | 74,24K |
| 2026-09-17 | €249,80 | -1,26 % | €254,00 | €254,60 | €247,60 | 23,39K |
| 2026-09-16 | €253,00 | -0,94 % | €255,60 | €256,80 | €253,00 | 11,29K |
| 2026-09-15 | €255,40 | +0,08 % | €254,20 | €255,80 | €251,20 | 16,24K |
| 2026-09-14 | €255,20 | +0,08 % | €252,20 | €256,60 | €251,80 | 11,33K |
| 2026-09-11 | €255,00 | -0,62 % | €256,20 | €256,40 | €253,20 | 11,37K |
| 2026-09-10 | €256,60 | +0,94 % | €254,40 | €258,20 | €254,40 | 17,63K |
| 2026-09-09 | €254,20 | -1,63 % | €256,00 | €258,00 | €253,00 | 14,22K |
| 2026-09-08 | €258,40 | +1,10 % | €255,00 | €259,60 | €254,40 | 18,35K |
| 2026-09-07 | €255,60 | +1,43 % | €252,80 | €255,80 | €251,40 | 11,69K |
| 2026-09-04 | €252,00 | +1,20 % | €249,80 | €253,60 | €249,60 | 21,93K |
| 2026-09-03 | €249,00 | +3,58 % | €248,20 | €250,80 | €243,20 | 26,45K |
| 2026-09-02 | €240,40 | -0,91 % | €240,60 | €242,80 | €238,80 | 20,80K |
| 2026-09-01 | €242,60 | -1,70 % | €244,00 | €244,40 | €240,00 | 20,03K |
| 2026-08-31 | €246,80 | -0,64 % | €248,60 | €249,60 | €246,80 | 45,25K |
| 2026-08-28 | €248,40 | +0,65 % | €247,60 | €250,20 | €247,60 | 14,78K |
| 2026-08-27 | €246,80 | +0,82 % | €246,60 | €247,40 | €243,60 | 8,02K |
| 2026-08-26 | €244,80 | 0,00 % | €245,20 | €246,40 | €243,80 | 10,24K |
| 2026-08-25 | €244,80 | -0,08 % | €245,80 | €246,00 | €243,00 | 10,59K |
| 2026-08-24 | €245,00 | +0,57 % | €243,00 | €245,80 | €242,40 | 9,17K |
| 2026-08-21 | €243,60 | +1,16 % | €240,40 | €244,00 | €239,60 | 8,64K |
| 2026-08-20 | €240,80 | -1,47 % | €245,00 | €245,20 | €240,20 | 13,13K |
| 2026-08-19 | €244,40 | +0,58 % | €242,20 | €244,80 | €241,20 | 14,09K |
| 2026-08-18 | €243,00 | -0,65 % | €243,60 | €244,60 | €242,40 | 11,15K |
| 2026-08-17 | €244,60 | -1,92 % | €248,20 | €248,20 | €244,00 | 12,56K |
| 2026-08-14 | €249,40 | +0,48 % | €249,00 | €250,40 | €248,60 | 9,01K |
| 2026-08-13 | €248,20 | -0,24 % | €249,20 | €250,20 | €247,20 | 13,59K |
| 2026-08-12 | €248,80 | +0,89 % | €247,80 | €251,40 | €247,00 | 12,88K |
| 2026-08-11 | €246,60 | -0,32 % | €247,40 | €248,20 | €245,20 | 11,00K |
| 2026-08-10 | €247,40 | 0,00 % | €247,80 | €247,80 | €245,00 | 14,86K |
| 2026-08-07 | €247,40 | +0,81 % | €245,40 | €249,00 | €244,80 | 10,27K |
| 2026-08-06 | €245,40 | -0,89 % | €247,60 | €248,00 | €245,00 | 13,19K |
| 2026-08-05 | €247,60 | -1,20 % | €250,60 | €251,00 | €245,80 | 15,89K |
| 2026-08-04 | €250,60 | +0,97 % | €248,60 | €250,80 | €248,00 | 15,86K |
| 2026-08-03 | €248,20 | +0,98 % | €244,80 | €249,60 | €243,40 | 22,79K |
| 2026-07-31 | €245,80 | +1,15 % | €243,20 | €246,80 | €242,20 | 18,33K |
| 2026-07-30 | €243,00 | +0,33 % | €240,60 | €244,60 | €239,80 | 12,61K |
| 2026-07-29 | €242,20 | +0,75 % | €241,00 | €243,80 | €240,20 | 21,31K |
| 2026-07-28 | €240,40 | +1,01 % | €237,80 | €240,40 | €234,60 | 17,24K |
| 2026-07-27 | €238,00 | 0,00 % | €240,00 | €241,00 | €238,00 | 13,06K |
| 2026-07-24 | €238,00 | +1,45 % | €236,00 | €239,00 | €235,60 | 12,14K |
| 2026-07-23 | €234,60 | +0,34 % | €234,60 | €239,00 | €233,40 | 16,35K |
| 2026-07-22 | €233,80 | +2,01 % | €228,40 | €235,00 | €228,00 | 18,23K |
| 2026-07-21 | €229,20 | +0,44 % | €228,60 | €229,20 | €226,60 | 11,28K |
| 2026-07-20 | €228,20 | -0,17 % | €228,80 | €231,80 | €226,80 | 18,19K |
| 2026-07-17 | €228,60 | +0,97 % | €224,60 | €231,00 | €224,40 | 47,18K |
| 2026-07-16 | €226,40 | +0,18 % | €227,00 | €227,80 | €225,00 | 13,22K |
| 2026-07-15 | €226,00 | -0,35 % | €226,00 | €228,40 | €223,60 | 12,13K |
| 2026-07-14 | €226,80 | -0,35 % | €226,40 | €226,80 | €222,20 | 12,67K |
| 2026-07-13 | €227,60 | +0,53 % | €225,40 | €228,20 | €225,20 | 17,10K |
| 2026-07-10 | €226,40 | +0,18 % | €226,60 | €228,80 | €225,60 | 12,99K |
| 2026-07-09 | €226,00 | +0,71 % | €225,60 | €228,40 | €223,60 | 28,51K |
| 2026-07-08 | €224,40 | -1,67 % | €227,00 | €227,20 | €223,40 | 17,15K |
| 2026-07-07 | €228,20 | -0,95 % | €231,00 | €231,40 | €227,60 | 16,43K |
| 2026-07-06 | €230,40 | -0,09 % | €230,60 | €231,40 | €229,20 | 15,30K |
| 2026-07-03 | €230,60 | +0,61 % | €229,20 | €231,00 | €227,20 | 9,50K |
| 2026-07-02 | €229,20 | +0,44 % | €228,00 | €230,20 | €225,40 | 17,89K |
| 2026-07-01 | €228,20 | +2,52 % | €222,80 | €228,20 | €222,20 | 20,72K |
| 2026-06-30 | €222,60 | +0,36 % | €221,60 | €223,40 | €221,20 | 23,92K |
| 2026-06-29 | €221,80 | +0,73 % | €220,40 | €222,60 | €219,60 | 15,75K |
| 2026-06-26 | €220,20 | +0,46 % | €218,80 | €220,60 | €214,80 | 19,08K |
| 2026-06-25 | €219,20 | -0,81 % | €221,00 | €221,40 | €219,20 | 26,17K |
| 2026-06-24 | €221,00 | +0,36 % | €220,00 | €221,00 | €217,80 | 27,53K |
| 2026-06-23 | €220,20 | -2,74 % | €224,00 | €224,20 | €220,20 | 29,34K |
| 2026-06-22 | €226,40 | +2,54 % | €222,60 | €226,40 | €222,40 | 24,62K |
| 2026-06-19 | €220,80 | -0,27 % | €221,40 | €223,00 | €220,80 | 59,28K |
| 2026-06-18 | €221,40 | -0,81 % | €223,60 | €224,00 | €217,60 | 19,86K |
| 2026-06-17 | €223,20 | +1,64 % | €219,60 | €223,40 | €218,40 | 25,76K |
| 2026-06-16 | €219,60 | +0,73 % | €219,40 | €220,00 | €217,60 | 27,25K |
| 2026-06-15 | €218,00 | +0,55 % | €221,80 | €223,00 | €218,00 | 21,25K |
| 2026-06-12 | €216,80 | +2,26 % | €215,80 | €218,80 | €214,40 | 21,70K |
| 2026-06-11 | €212,00 | -1,21 % | €214,40 | €215,40 | €212,00 | 15,63K |
| 2026-06-10 | €214,60 | +0,75 % | €213,00 | €216,40 | €213,00 | 16,54K |
| 2026-06-09 | €213,00 | -0,65 % | €214,60 | €216,40 | €213,00 | 25,47K |
| 2026-06-08 | €214,40 | -0,37 % | €213,00 | €214,80 | €212,20 | 21,57K |
| 2026-06-05 | €215,20 | -1,01 % | €217,40 | €218,60 | €214,00 | 17,02K |
| 2026-06-04 | €217,40 | +0,74 % | €215,80 | €219,80 | €215,40 | 21,40K |
| 2026-06-03 | €215,80 | -2,97 % | €221,40 | €221,60 | €214,20 | 32,49K |
| 2026-06-02 | €222,40 | -0,54 % | €223,40 | €227,00 | €221,00 | 19,03K |
| 2026-06-01 | €223,60 | +0,27 % | €222,00 | €224,60 | €221,00 | 21,54K |
| 2026-05-29 | €223,00 | +0,63 % | €223,00 | €225,20 | €222,80 | 133,55K |