136,000€
-1,63%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 139,25 | 139,35 | 134,75 | 135,40 | -2,06% | - |
| 15.10.2025 | 134,60 | 138,25 | 134,60 | 138,25 | 2,64% | - |
| 14.10.2025 | 137,25 | 137,30 | 131,45 | 134,70 | -1,93% | - |
| 13.10.2025 | 136,35 | 139,15 | 135,85 | 137,35 | 0,62% | - |
| 10.10.2025 | 140,50 | 141,15 | 136,00 | 136,50 | -2,85% | 12,00 |
| 09.10.2025 | 142,90 | 143,35 | 137,85 | 140,50 | -3,64% | 553,00 |
| 08.10.2025 | 145,60 | 147,75 | 144,65 | 145,80 | 0,21% | 84,00 |
| 07.10.2025 | 149,25 | 149,40 | 145,00 | 145,50 | -1,29% | - |
| 06.10.2025 | 153,05 | 153,15 | 141,20 | 147,40 | -3,47% | - |
| 03.10.2025 | 161,10 | 161,45 | 152,25 | 152,70 | -5,80% | 8,00 |
| 02.10.2025 | 159,85 | 162,15 | 159,00 | 162,10 | 1,53% | - |
| 01.10.2025 | 161,90 | 162,20 | 156,65 | 159,65 | -1,63% | - |
| 30.09.2025 | 160,50 | 162,40 | 159,05 | 162,30 | 1,25% | - |
| 29.09.2025 | 159,90 | 161,70 | 159,50 | 160,30 | 0,06% | - |
| 26.09.2025 | 161,80 | 162,55 | 159,55 | 160,20 | -0,93% | - |
| 25.09.2025 | 162,60 | 163,60 | 160,60 | 161,70 | -1,46% | - |
| 24.09.2025 | 164,60 | 166,20 | 163,70 | 164,10 | -0,67% | - |
| 23.09.2025 | 163,05 | 166,00 | 162,90 | 165,20 | 1,26% | - |
| 22.09.2025 | 163,00 | 164,50 | 160,35 | 163,15 | 0,15% | - |
| 19.09.2025 | 165,65 | 170,20 | 161,55 | 162,90 | -1,75% | - |
| 18.09.2025 | 161,95 | 167,80 | 161,90 | 165,80 | 2,50% | - |
| 17.09.2025 | 160,50 | 162,00 | 159,80 | 161,75 | 0,90% | - |
| 16.09.2025 | 160,30 | 161,10 | 159,25 | 160,30 | 0,00% | - |
| 15.09.2025 | 163,40 | 164,35 | 159,10 | 160,30 | -1,20% | - |
| 12.09.2025 | 158,50 | 162,35 | 158,10 | 162,25 | 1,44% | - |
| 11.09.2025 | 155,75 | 160,15 | 155,55 | 159,95 | 2,63% | - |
| 10.09.2025 | 156,30 | 159,30 | 155,60 | 155,85 | -0,10% | - |
| 09.09.2025 | 156,40 | 158,80 | 155,80 | 156,00 | -0,19% | 100,00 |
| 08.09.2025 | 155,30 | 156,95 | 154,90 | 156,30 | 0,64% | 100,00 |
| 05.09.2025 | 155,65 | 157,10 | 153,95 | 155,30 | -0,19% | 67,00 |
| 04.09.2025 | 154,30 | 156,80 | 153,50 | 155,60 | 0,97% | 33,00 |
| 03.09.2025 | 154,30 | 156,60 | 153,35 | 154,10 | -0,19% | 209,00 |
| 02.09.2025 | 158,35 | 158,35 | 152,80 | 154,40 | -2,46% | - |
| 01.09.2025 | 158,80 | 159,35 | 156,35 | 158,30 | -0,38% | 32,00 |
| 29.08.2025 | 161,10 | 162,20 | 158,50 | 158,90 | -1,43% | - |
| 28.08.2025 | 161,15 | 163,90 | 161,00 | 161,20 | 0,00% | 133,00 |
| 27.08.2025 | 159,25 | 161,90 | 158,90 | 161,20 | 1,26% | 445,00 |
| 26.08.2025 | 169,60 | 169,60 | 156,60 | 159,20 | -6,13% | 102,00 |
| 25.08.2025 | 174,90 | 175,35 | 169,60 | 169,60 | -2,97% | - |
| 22.08.2025 | 173,05 | 175,00 | 172,40 | 174,80 | 1,01% | - |
| 21.08.2025 | 175,30 | 175,35 | 171,55 | 173,05 | -1,28% | - |
| 20.08.2025 | 175,60 | 175,90 | 174,90 | 175,30 | -0,23% | - |
| 19.08.2025 | 175,00 | 176,35 | 174,55 | 175,70 | 0,40% | 100,00 |
| 18.08.2025 | 175,90 | 176,40 | 172,30 | 175,00 | -0,46% | - |
| 15.08.2025 | 175,30 | 177,30 | 174,90 | 175,80 | 0,34% | - |
| 14.08.2025 | 178,70 | 178,75 | 173,40 | 175,20 | -2,07% | 3,00 |
| 13.08.2025 | 178,90 | 180,60 | 177,75 | 178,90 | 0,06% | - |
| 12.08.2025 | 181,30 | 182,00 | 178,20 | 178,80 | -1,38% | - |
| 11.08.2025 | 184,00 | 184,45 | 181,00 | 181,30 | -1,52% | - |
| 08.08.2025 | 183,00 | 184,10 | 182,35 | 184,10 | 0,60% | - |
| 07.08.2025 | 182,50 | 184,40 | 182,40 | 183,00 | 0,22% | - |
| 06.08.2025 | 184,95 | 185,80 | 182,20 | 182,60 | -1,11% | - |
| 05.08.2025 | 183,80 | 187,35 | 183,80 | 184,65 | 0,52% | 1,00 |
| 04.08.2025 | 183,40 | 184,65 | 182,40 | 183,70 | 0,16% | - |
| 01.08.2025 | 189,70 | 189,70 | 181,90 | 183,40 | -3,32% | - |
| 31.07.2025 | 190,80 | 193,05 | 189,05 | 189,70 | -0,37% | - |
| 30.07.2025 | 192,70 | 193,55 | 189,80 | 190,40 | -1,14% | - |
| 29.07.2025 | 190,30 | 193,55 | 190,30 | 192,60 | 1,26% | - |
| 28.07.2025 | 190,00 | 195,45 | 189,90 | 190,20 | 0,05% | - |
| 25.07.2025 | 199,35 | 199,55 | 187,75 | 190,10 | -4,64% | 2,00 |
| 24.07.2025 | 201,90 | 201,90 | 197,55 | 199,35 | -1,26% | - |
| 23.07.2025 | 197,35 | 201,90 | 197,35 | 201,90 | 2,77% | - |
| 22.07.2025 | 202,50 | 202,50 | 192,25 | 196,45 | -3,08% | - |
| 21.07.2025 | 201,50 | 204,70 | 201,00 | 202,70 | 0,50% | - |
| 18.07.2025 | 200,80 | 204,40 | 200,50 | 201,70 | 0,70% | - |
| 17.07.2025 | 199,55 | 201,20 | 197,65 | 200,30 | 0,33% | - |
| 16.07.2025 | 199,80 | 200,60 | 197,45 | 199,65 | -0,08% | - |
| 15.07.2025 | 199,80 | 202,40 | 199,60 | 199,80 | 0,00% | - |
| 14.07.2025 | 199,75 | 200,60 | 198,85 | 199,80 | -0,45% | - |
| 11.07.2025 | 204,90 | 204,90 | 199,40 | 200,70 | -2,05% | 90,00 |
| 10.07.2025 | 205,60 | 207,80 | 204,00 | 204,90 | -0,44% | - |
| 09.07.2025 | 204,30 | 205,90 | 202,80 | 205,80 | 0,73% | 90,00 |
| 08.07.2025 | 201,40 | 205,80 | 201,40 | 204,30 | 1,44% | - |
| 07.07.2025 | 201,90 | 202,90 | 200,40 | 201,40 | -0,25% | - |
| 04.07.2025 | 204,60 | 204,60 | 200,60 | 201,90 | -1,37% | - |
| 03.07.2025 | 202,20 | 205,10 | 201,80 | 204,70 | 1,29% | - |
| 02.07.2025 | 203,70 | 204,90 | 199,25 | 202,10 | -0,88% | - |
| 01.07.2025 | 207,10 | 207,50 | 203,00 | 203,90 | -1,55% | - |
| 30.06.2025 | 207,20 | 208,60 | 205,10 | 207,10 | 0,10% | - |
| 27.06.2025 | 205,90 | 207,40 | 204,80 | 206,90 | 0,58% | - |
| 26.06.2025 | 203,20 | 205,80 | 203,20 | 205,70 | 1,23% | - |
| 25.06.2025 | 206,60 | 207,80 | 201,50 | 203,20 | -1,65% | - |
| 24.06.2025 | 207,10 | 207,80 | 203,70 | 206,60 | 1,08% | - |
| 23.06.2025 | 203,60 | 204,80 | 200,10 | 204,40 | 0,15% | - |
| 20.06.2025 | 206,50 | 209,20 | 203,70 | 204,10 | -1,21% | - |
| 19.06.2025 | 210,30 | 210,30 | 205,40 | 206,60 | -1,90% | 2,00 |
| 18.06.2025 | 206,20 | 211,00 | 206,20 | 210,60 | 2,13% | - |
| 17.06.2025 | 199,65 | 208,50 | 199,00 | 206,20 | 3,10% | - |
| 16.06.2025 | 198,05 | 201,20 | 198,05 | 200,00 | 0,98% | - |
| 13.06.2025 | 199,90 | 199,90 | 197,10 | 198,05 | -1,81% | 2,00 |
| 12.06.2025 | 202,40 | 204,10 | 200,30 | 201,70 | -0,49% | 2,00 |
| 11.06.2025 | 200,80 | 204,60 | 200,30 | 202,70 | 0,90% | 2,00 |
| 10.06.2025 | 197,90 | 201,20 | 195,65 | 200,90 | 1,41% | - |
| 09.06.2025 | 194,95 | 198,40 | 194,05 | 198,10 | 1,62% | - |
| 06.06.2025 | 193,20 | 195,15 | 193,20 | 194,95 | 0,85% | - |
| 05.06.2025 | 195,10 | 197,30 | 192,70 | 193,30 | -0,92% | 25,00 |
| 04.06.2025 | 190,30 | 195,30 | 190,30 | 195,10 | 2,58% | - |
| 03.06.2025 | 186,85 | 190,50 | 186,55 | 190,20 | -0,94% | - |
| 02.06.2025 | 190,20 | 192,10 | 187,45 | 192,00 | 0,89% | - |
| 30.05.2025 | 189,85 | 191,85 | 188,70 | 190,30 | 0,24% | 2,00 |