Sonae SGPS SA SON
EURONEXT · Portugal · Technologiedienstleistungen
€2,08-0,03 (-1,43 %)
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 | €2,08 | -1,43 % | €2,08 | €2,09 | €2,04 | 2,48M |
| 2026-09-30 | €2,11 | 0,00 % | €2,13 | €2,13 | €2,11 | 2,16M |
| 2026-09-29 | €2,11 | -0,94 % | €2,13 | €2,15 | €2,11 | 1,89M |
| 2026-09-28 | €2,13 | +0,71 % | €2,12 | €2,15 | €2,12 | 2,39M |
| 2026-09-25 | €2,11 | +0,48 % | €2,11 | €2,13 | €2,11 | 1,63M |
| 2026-09-24 | €2,10 | +0,72 % | €2,09 | €2,14 | €2,08 | 2,88M |
| 2026-09-23 | €2,09 | -1,42 % | €2,11 | €2,11 | €2,08 | 1,01M |
| 2026-09-22 | €2,12 | +0,95 % | €2,10 | €2,13 | €2,09 | 1,99M |
| 2026-09-21 | €2,10 | +1,70 % | €2,07 | €2,11 | €2,04 | 3,54M |
| 2026-09-18 | €2,06 | -2,14 % | €2,11 | €2,11 | €2,06 | 2,15M |
| 2026-09-17 | €2,11 | +0,96 % | €2,07 | €2,11 | €2,07 | 1,37M |
| 2026-09-16 | €2,09 | +2,21 % | €2,04 | €2,10 | €2,03 | 2,53M |
| 2026-09-15 | €2,04 | +0,49 % | €2,03 | €2,04 | €2,02 | 1,47M |
| 2026-09-14 | €2,03 | +1,25 % | €2,01 | €2,03 | €2,01 | 2,30M |
| 2026-09-11 | €2,01 | +0,86 % | €1,99 | €2,02 | €1,98 | 1,54M |
| 2026-09-10 | €1,99 | -1,09 % | €2,01 | €2,03 | €1,98 | 3,74M |
| 2026-09-09 | €2,01 | -0,25 % | €2,00 | €2,02 | €2,00 | 2,61M |
| 2026-09-08 | €2,02 | -0,49 % | €2,02 | €2,04 | €2,01 | 1,45M |
| 2026-09-07 | €2,03 | 0,00 % | €2,02 | €2,03 | €2,02 | 327,10K |
| 2026-09-04 | €2,03 | +0,50 % | €2,02 | €2,03 | €2,01 | 1,59M |
| 2026-09-03 | €2,02 | -0,74 % | €2,03 | €2,04 | €2,01 | 988,13K |
| 2026-09-02 | €2,03 | +0,25 % | €2,04 | €2,05 | €2,02 | 905,63K |
| 2026-09-01 | €2,03 | +1,00 % | €2,02 | €2,05 | €2,02 | 2,52M |
| 2026-08-31 | €2,01 | -0,25 % | €2,01 | €2,03 | €2,01 | 2,26M |
| 2026-08-28 | €2,01 | 0,00 % | €2,00 | €2,02 | €2,00 | 640,49K |
| 2026-08-27 | €2,01 | -0,74 % | €2,02 | €2,02 | €2,00 | 1,47M |
| 2026-08-26 | €2,03 | +0,25 % | €2,02 | €2,03 | €2,02 | 699,53K |
| 2026-08-25 | €2,02 | 0,00 % | €2,02 | €2,03 | €2,02 | 985,31K |
| 2026-08-24 | €2,02 | +0,75 % | €2,00 | €2,03 | €2,00 | 741,07K |
| 2026-08-21 | €2,01 | +1,26 % | €2,00 | €2,02 | €1,99 | 1,25M |
| 2026-08-20 | €1,98 | -1,00 % | €2,01 | €2,01 | €1,98 | 2,08M |
| 2026-08-19 | €2,00 | -0,74 % | €2,02 | €2,02 | €2,00 | 821,53K |
| 2026-08-18 | €2,02 | +1,36 % | €1,99 | €2,02 | €1,98 | 1,38M |
| 2026-08-17 | €1,99 | -1,58 % | €2,02 | €2,02 | €1,99 | 1,98M |
| 2026-08-14 | €2,02 | +0,25 % | €2,02 | €2,03 | €2,00 | 578,87K |
| 2026-08-13 | €2,02 | -0,25 % | €2,02 | €2,04 | €2,02 | 749,61K |
| 2026-08-12 | €2,02 | +0,25 % | €2,02 | €2,03 | €2,01 | 873,92K |
| 2026-08-11 | €2,02 | +0,25 % | €2,02 | €2,03 | €2,00 | 2,01M |
| 2026-08-10 | €2,01 | -0,74 % | €2,02 | €2,04 | €2,01 | 1,07M |
| 2026-08-07 | €2,03 | -1,22 % | €2,08 | €2,08 | €2,03 | 1,39M |
| 2026-08-06 | €2,05 | -1,91 % | €2,10 | €2,11 | €2,05 | 1,64M |
| 2026-08-05 | €2,09 | +1,46 % | €2,06 | €2,10 | €2,06 | 1,76M |
| 2026-08-04 | €2,06 | +0,24 % | €2,06 | €2,07 | €2,04 | 1,40M |
| 2026-08-03 | €2,06 | +0,74 % | €2,05 | €2,07 | €2,03 | 785,76K |
| 2026-07-31 | €2,04 | -1,45 % | €2,07 | €2,09 | €2,02 | 1,42M |
| 2026-07-30 | €2,07 | +2,22 % | €2,02 | €2,10 | €2,01 | 1,81M |
| 2026-07-29 | €2,03 | +0,25 % | €2,02 | €2,04 | €2,00 | 1,11M |
| 2026-07-28 | €2,02 | -0,25 % | €2,03 | €2,05 | €2,02 | 943,61K |
| 2026-07-27 | €2,03 | -0,98 % | €2,06 | €2,06 | €1,99 | 1,44M |
| 2026-07-24 | €2,05 | 0,00 % | €2,04 | €2,05 | €2,03 | 760,96K |
| 2026-07-23 | €2,05 | 0,00 % | €2,05 | €2,08 | €2,03 | 1,78M |
| 2026-07-22 | €2,05 | -0,24 % | €2,05 | €2,07 | €2,05 | 885,89K |
| 2026-07-21 | €2,05 | -0,24 % | €2,06 | €2,06 | €2,04 | 884,14K |
| 2026-07-20 | €2,06 | -1,20 % | €2,07 | €2,08 | €2,05 | 798,79K |
| 2026-07-17 | €2,08 | +0,24 % | €2,08 | €2,08 | €2,06 | 1,29M |
| 2026-07-16 | €2,08 | -0,72 % | €2,09 | €2,09 | €2,05 | 990,77K |
| 2026-07-15 | €2,09 | -1,18 % | €2,10 | €2,11 | €2,07 | 1,30M |
| 2026-07-14 | €2,12 | -0,47 % | €2,13 | €2,13 | €2,10 | 887,46K |
| 2026-07-13 | €2,13 | +0,24 % | €2,12 | €2,13 | €2,11 | 536,72K |
| 2026-07-10 | €2,12 | -0,47 % | €2,13 | €2,14 | €2,10 | 901,45K |
| 2026-07-09 | €2,13 | +2,65 % | €2,10 | €2,15 | €2,08 | 2,07M |
| 2026-07-08 | €2,08 | -1,66 % | €2,10 | €2,10 | €2,07 | 1,04M |
| 2026-07-07 | €2,11 | +1,20 % | €2,10 | €2,12 | €2,09 | 859,89K |
| 2026-07-06 | €2,09 | -1,65 % | €2,13 | €2,13 | €2,08 | 1,11M |
| 2026-07-03 | €2,12 | +1,92 % | €2,08 | €2,12 | €2,04 | 2,15M |
| 2026-07-02 | €2,08 | +3,23 % | €2,02 | €2,08 | €2,02 | 2,43M |
| 2026-07-01 | €2,02 | 0,00 % | €2,01 | €2,02 | €1,98 | 1,73M |
| 2026-06-30 | €2,02 | -1,95 % | €2,06 | €2,06 | €1,99 | 1,80M |
| 2026-06-29 | €2,06 | -0,96 % | €2,08 | €2,08 | €2,05 | 940,44K |
| 2026-06-26 | €2,08 | +0,97 % | €2,07 | €2,08 | €2,05 | 824,36K |
| 2026-06-25 | €2,06 | +1,73 % | €2,03 | €2,07 | €2,02 | 2,12M |
| 2026-06-24 | €2,02 | 0,00 % | €2,02 | €2,03 | €2,00 | 1,21M |
| 2026-06-23 | €2,02 | +1,30 % | €1,99 | €2,03 | €1,97 | 2,21M |
| 2026-06-22 | €1,99 | +1,42 % | €1,97 | €1,99 | €1,96 | 1,66M |
| 2026-06-19 | €1,97 | +0,20 % | €1,96 | €1,97 | €1,94 | 2,69M |
| 2026-06-18 | €1,96 | -0,71 % | €1,96 | €1,97 | €1,93 | 2,47M |
| 2026-06-17 | €1,98 | +0,10 % | €1,96 | €1,98 | €1,96 | 983,94K |
| 2026-06-16 | €1,97 | 0,00 % | €1,97 | €1,97 | €1,93 | 2,10M |
| 2026-06-15 | €1,97 | -0,40 % | €1,99 | €1,99 | €1,96 | 1,19M |
| 2026-06-12 | €1,98 | +0,51 % | €1,97 | €1,99 | €1,96 | 2,00M |
| 2026-06-11 | €1,97 | +2,28 % | €1,93 | €1,98 | €1,91 | 3,04M |
| 2026-06-10 | €1,93 | +1,58 % | €1,90 | €1,94 | €1,90 | 2,69M |
| 2026-06-09 | €1,90 | +0,32 % | €1,89 | €1,91 | €1,89 | 1,76M |
| 2026-06-08 | €1,89 | +0,21 % | €1,88 | €1,89 | €1,87 | 1,53M |
| 2026-06-05 | €1,89 | +0,75 % | €1,86 | €1,89 | €1,86 | 1,02M |
| 2026-06-04 | €1,87 | +0,21 % | €1,87 | €1,89 | €1,85 | 1,45M |
| 2026-06-03 | €1,87 | +0,54 % | €1,86 | €1,87 | €1,85 | 1,16M |
| 2026-06-02 | €1,86 | +0,32 % | €1,86 | €1,87 | €1,85 | 1,44M |
| 2026-06-01 | €1,85 | -2,83 % | €1,90 | €1,91 | €1,85 | 2,30M |
| 2026-05-29 | €1,91 | -0,10 % | €1,91 | €1,92 | €1,89 | 3,13M |