192,050€
-2,71%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 197,20 | 197,60 | 189,85 | 192,60 | -2,43% | 21,00 |
| 15.05.2025 | 193,85 | 197,50 | 192,95 | 197,40 | 1,81% | - |
| 14.05.2025 | 193,65 | 194,35 | 192,20 | 193,90 | 0,13% | - |
| 13.05.2025 | 192,15 | 194,15 | 191,25 | 193,65 | 0,52% | - |
| 12.05.2025 | 190,40 | 194,35 | 190,40 | 192,65 | 1,26% | - |
| 09.05.2025 | 189,65 | 191,90 | 189,55 | 190,25 | 0,37% | - |
| 08.05.2025 | 186,65 | 191,40 | 186,65 | 189,55 | 1,55% | - |
| 07.05.2025 | 186,85 | 187,75 | 184,25 | 186,65 | -0,11% | - |
| 06.05.2025 | 186,50 | 187,75 | 182,70 | 186,85 | 0,03% | - |
| 05.05.2025 | 187,95 | 187,95 | 185,50 | 186,80 | -0,72% | - |
| 02.05.2025 | 181,00 | 188,25 | 180,40 | 188,15 | 3,95% | - |
| 30.04.2025 | 178,50 | 184,50 | 177,55 | 181,00 | 1,34% | 5,00 |
| 29.04.2025 | 173,50 | 180,15 | 172,55 | 178,60 | 2,94% | - |
| 28.04.2025 | 172,50 | 178,00 | 171,35 | 173,50 | 0,58% | 6,00 |
| 25.04.2025 | 173,85 | 178,70 | 169,50 | 172,50 | -0,72% | - |
| 24.04.2025 | 173,30 | 173,90 | 170,15 | 173,75 | 0,26% | - |
| 23.04.2025 | 171,65 | 175,55 | 171,65 | 173,30 | 0,96% | 7,00 |
| 22.04.2025 | 171,75 | 172,90 | 168,85 | 171,65 | -0,35% | - |
| 17.04.2025 | 171,55 | 174,60 | 171,15 | 172,25 | 0,41% | - |
| 16.04.2025 | 172,15 | 174,40 | 169,70 | 171,55 | -0,64% | 100,00 |
| 15.04.2025 | 169,55 | 173,65 | 168,80 | 172,65 | 1,89% | - |
| 14.04.2025 | 168,60 | 171,20 | 167,95 | 169,45 | 0,53% | - |
| 11.04.2025 | 164,65 | 168,95 | 160,15 | 168,55 | 2,40% | - |
| 10.04.2025 | 175,00 | 175,00 | 159,85 | 164,60 | -5,97% | - |
| 09.04.2025 | 160,15 | 176,15 | 157,75 | 175,05 | 8,96% | - |
| 08.04.2025 | 158,90 | 169,70 | 158,15 | 160,65 | 1,04% | - |
| 07.04.2025 | 155,65 | 164,80 | 149,30 | 159,00 | 0,44% | - |
| 04.04.2025 | 170,20 | 170,70 | 157,90 | 158,30 | -6,99% | - |
| 03.04.2025 | 172,45 | 174,40 | 169,80 | 170,20 | -2,44% | - |
| 02.04.2025 | 174,45 | 175,50 | 171,55 | 174,45 | 0,00% | - |
| 01.04.2025 | 172,15 | 176,70 | 170,65 | 174,45 | 1,34% | - |
| 31.03.2025 | 174,25 | 174,25 | 167,30 | 172,15 | -1,54% | - |
| 28.03.2025 | 176,30 | 183,85 | 174,75 | 174,85 | -4,19% | - |
| 27.03.2025 | 179,90 | 182,80 | 178,00 | 182,50 | 1,25% | - |
| 26.03.2025 | 182,05 | 182,65 | 179,25 | 180,25 | -0,93% | - |
| 25.03.2025 | 181,15 | 182,35 | 178,75 | 181,95 | 0,44% | 50,00 |
| 24.03.2025 | 177,40 | 181,60 | 177,15 | 181,15 | 2,11% | 211,00 |
| 21.03.2025 | 178,30 | 179,50 | 174,95 | 177,40 | -0,62% | - |
| 20.03.2025 | 178,10 | 179,40 | 174,80 | 178,50 | 0,22% | - |
| 19.03.2025 | 176,55 | 178,80 | 175,90 | 178,10 | 0,91% | - |
| 18.03.2025 | 174,05 | 178,25 | 173,65 | 176,50 | 1,41% | - |
| 17.03.2025 | 167,50 | 174,45 | 166,95 | 174,05 | 3,76% | - |
| 14.03.2025 | 163,05 | 168,15 | 162,70 | 167,75 | 3,26% | - |
| 13.03.2025 | 164,25 | 165,15 | 162,15 | 162,45 | -1,55% | - |
| 12.03.2025 | 167,65 | 169,05 | 164,20 | 165,00 | -1,23% | - |
| 11.03.2025 | 166,80 | 169,30 | 165,50 | 167,05 | 0,30% | 4,00 |
| 10.03.2025 | 172,15 | 172,80 | 164,90 | 166,55 | -3,25% | - |
| 07.03.2025 | 170,65 | 172,25 | 169,35 | 172,15 | 0,76% | - |
| 06.03.2025 | 163,90 | 172,45 | 163,90 | 170,85 | 4,24% | 3,00 |
| 05.03.2025 | 151,60 | 164,25 | 151,45 | 163,90 | 8,33% | 170,00 |
| 04.03.2025 | 153,80 | 154,20 | 148,90 | 151,30 | -1,59% | - |
| 03.03.2025 | 152,75 | 156,50 | 152,40 | 153,75 | 0,99% | - |
| 28.02.2025 | 155,55 | 155,80 | 150,65 | 152,25 | -2,44% | 102,00 |
| 27.02.2025 | 175,00 | 175,50 | 149,90 | 156,05 | -10,83% | 216,00 |
| 26.02.2025 | 174,80 | 177,10 | 174,35 | 175,00 | 0,29% | - |
| 25.02.2025 | 176,60 | 176,60 | 173,50 | 174,50 | -0,96% | - |
| 24.02.2025 | 178,10 | 178,80 | 175,10 | 176,20 | -0,34% | - |
| 21.02.2025 | 172,55 | 179,55 | 172,55 | 176,80 | 2,43% | 25,00 |
| 20.02.2025 | 173,95 | 175,25 | 172,10 | 172,60 | -0,78% | - |
| 19.02.2025 | 176,55 | 178,35 | 173,65 | 173,95 | -1,47% | 100,00 |
| 18.02.2025 | 183,85 | 183,95 | 176,00 | 176,55 | -3,97% | - |
| 17.02.2025 | 180,35 | 183,90 | 179,65 | 183,85 | 1,83% | - |
| 14.02.2025 | 178,60 | 181,20 | 174,80 | 180,55 | 1,01% | - |
| 13.02.2025 | 178,65 | 181,35 | 174,50 | 178,75 | 0,11% | - |
| 12.02.2025 | 177,85 | 179,30 | 176,70 | 178,55 | 0,39% | - |
| 11.02.2025 | 177,30 | 178,15 | 176,40 | 177,85 | 0,34% | - |
| 10.02.2025 | 176,15 | 177,95 | 175,40 | 177,25 | 0,91% | 6,00 |
| 07.02.2025 | 177,90 | 178,95 | 175,55 | 175,65 | -1,26% | - |
| 06.02.2025 | 176,90 | 178,95 | 174,90 | 177,90 | 0,57% | 2,00 |
| 05.02.2025 | 174,80 | 177,25 | 174,15 | 176,90 | 1,20% | 2,00 |
| 04.02.2025 | 175,30 | 177,10 | 174,70 | 174,80 | -0,29% | - |
| 03.02.2025 | 174,40 | 175,80 | 173,10 | 175,30 | -1,90% | - |
| 31.01.2025 | 178,90 | 180,20 | 177,35 | 178,70 | -0,11% | - |
| 30.01.2025 | 175,00 | 179,70 | 174,60 | 178,90 | 2,35% | - |
| 29.01.2025 | 175,70 | 176,65 | 173,30 | 174,80 | -0,29% | - |
| 28.01.2025 | 171,20 | 177,40 | 170,55 | 175,30 | 2,16% | - |
| 27.01.2025 | 169,50 | 171,75 | 168,25 | 171,60 | 0,65% | - |
| 24.01.2025 | 169,55 | 174,05 | 169,50 | 170,50 | 0,62% | - |
| 23.01.2025 | 171,40 | 172,05 | 166,20 | 169,45 | -1,20% | 30,00 |
| 22.01.2025 | 172,30 | 173,20 | 170,40 | 171,50 | -0,52% | - |
| 21.01.2025 | 169,60 | 172,50 | 168,60 | 172,40 | 1,59% | - |
| 20.01.2025 | 168,00 | 171,50 | 168,00 | 169,70 | 0,95% | - |
| 17.01.2025 | 164,00 | 168,35 | 163,80 | 168,10 | 2,50% | 50,00 |
| 16.01.2025 | 162,80 | 165,10 | 162,40 | 164,00 | 0,74% | - |
| 15.01.2025 | 159,45 | 164,50 | 159,40 | 162,80 | 2,10% | 68,00 |
| 14.01.2025 | 164,40 | 164,55 | 158,40 | 159,45 | -2,60% | 67,00 |
| 13.01.2025 | 164,60 | 164,60 | 160,70 | 163,70 | -0,55% | - |
| 10.01.2025 | 165,30 | 166,50 | 164,10 | 164,60 | -0,42% | 100,00 |
| 09.01.2025 | 166,50 | 168,35 | 165,20 | 165,30 | -0,78% | - |
| 08.01.2025 | 171,40 | 172,05 | 165,45 | 166,60 | -2,80% | - |
| 07.01.2025 | 169,90 | 172,85 | 168,60 | 171,40 | 0,88% | - |
| 06.01.2025 | 169,50 | 175,35 | 168,70 | 169,90 | 0,59% | 2,00 |
| 03.01.2025 | 167,95 | 170,05 | 167,95 | 168,90 | 0,57% | - |
| 02.01.2025 | 168,40 | 172,10 | 167,35 | 167,95 | -0,27% | - |
| 30.12.2024 | 167,80 | 169,40 | 167,05 | 168,40 | 0,60% | 32,00 |
| 27.12.2024 | 167,40 | 169,90 | 167,10 | 167,40 | 0,12% | - |
| 23.12.2024 | 165,80 | 167,40 | 164,55 | 167,20 | 0,97% | - |
| 20.12.2024 | 165,80 | 166,50 | 163,30 | 165,60 | -0,12% | 32,00 |
| 19.12.2024 | 165,05 | 166,45 | 163,95 | 165,80 | 0,45% | - |
| 18.12.2024 | 165,60 | 168,95 | 164,25 | 165,05 | -0,33% | - |