152,200€
-2,47%
Echtzeit-Aktienkurs SOPRA STERIA GRP INH.EO 1
Bid:
Ask:
Aktienkurse zur SOPRA STERIA GRP INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 166,80 | 167,10 | 165,10 | 165,60 | -0,72% | - |
| 16.12.2024 | 168,65 | 168,75 | 165,05 | 166,80 | -0,98% | - |
| 13.12.2024 | 167,05 | 169,65 | 166,15 | 168,45 | 0,84% | 69,00 |
| 12.12.2024 | 185,30 | 185,30 | 165,45 | 167,05 | -9,85% | 100,00 |
| 11.12.2024 | 185,25 | 185,85 | 183,80 | 185,30 | 0,03% | - |
| 10.12.2024 | 183,35 | 186,35 | 183,15 | 185,25 | 0,90% | - |
| 09.12.2024 | 183,75 | 185,35 | 183,05 | 183,60 | 0,05% | - |
| 06.12.2024 | 180,80 | 184,35 | 180,35 | 183,50 | 1,49% | - |
| 05.12.2024 | 181,00 | 181,45 | 179,25 | 180,80 | -0,11% | - |
| 04.12.2024 | 177,75 | 181,45 | 177,70 | 181,00 | 1,71% | - |
| 03.12.2024 | 172,45 | 178,95 | 172,15 | 177,95 | 3,19% | - |
| 02.12.2024 | 178,00 | 178,30 | 172,15 | 172,45 | -3,61% | - |
| 29.11.2024 | 180,10 | 180,55 | 177,95 | 178,90 | -0,67% | - |
| 28.11.2024 | 176,75 | 180,55 | 176,75 | 180,10 | 1,90% | - |
| 27.11.2024 | 180,00 | 180,15 | 174,85 | 176,75 | -1,81% | - |
| 26.11.2024 | 180,70 | 182,20 | 178,55 | 180,00 | -0,39% | - |
| 25.11.2024 | 179,30 | 181,75 | 178,55 | 180,70 | 0,78% | - |
| 22.11.2024 | 179,20 | 180,65 | 177,05 | 179,30 | 0,06% | - |
| 21.11.2024 | 181,10 | 181,15 | 177,65 | 179,20 | -1,05% | - |
| 20.11.2024 | 181,15 | 182,85 | 179,15 | 181,10 | 0,33% | - |
| 19.11.2024 | 181,95 | 184,15 | 177,15 | 180,50 | -0,80% | - |
| 18.11.2024 | 181,50 | 185,45 | 179,45 | 181,95 | 0,25% | - |
| 15.11.2024 | 180,60 | 184,15 | 179,55 | 181,50 | 0,25% | - |
| 14.11.2024 | 180,80 | 182,75 | 180,20 | 181,05 | 0,14% | - |
| 13.11.2024 | 182,25 | 183,65 | 179,55 | 180,80 | -0,80% | - |
| 12.11.2024 | 180,35 | 184,85 | 179,80 | 182,25 | 0,19% | 2,00 |
| 11.11.2024 | 184,50 | 185,85 | 181,45 | 181,90 | -1,41% | - |
| 08.11.2024 | 183,85 | 184,65 | 182,15 | 184,50 | 0,35% | - |
| 07.11.2024 | 178,40 | 184,15 | 178,00 | 183,85 | 2,77% | - |
| 06.11.2024 | 178,60 | 181,95 | 175,85 | 178,90 | -0,06% | - |
| 05.11.2024 | 176,75 | 179,75 | 176,75 | 179,00 | 1,16% | - |
| 04.11.2024 | 178,15 | 179,85 | 176,55 | 176,95 | -0,67% | - |
| 01.11.2024 | 176,25 | 180,15 | 175,30 | 178,15 | 1,08% | - |
| 31.10.2024 | 168,85 | 180,35 | 167,75 | 176,25 | 4,38% | - |
| 30.10.2024 | 172,45 | 173,10 | 166,35 | 168,85 | -2,57% | - |
| 29.10.2024 | 173,60 | 175,15 | 171,95 | 173,30 | -0,29% | - |
| 28.10.2024 | 171,90 | 175,00 | 171,10 | 173,80 | 1,58% | - |
| 25.10.2024 | 181,30 | 181,40 | 170,70 | 171,10 | -5,73% | - |
| 24.10.2024 | 181,50 | 184,55 | 180,75 | 181,50 | -0,11% | - |
| 23.10.2024 | 183,90 | 185,05 | 180,90 | 181,70 | -1,09% | - |
| 22.10.2024 | 182,60 | 184,45 | 181,05 | 183,70 | 0,36% | - |
| 21.10.2024 | 185,05 | 185,75 | 181,55 | 183,05 | -1,08% | - |
| 18.10.2024 | 182,90 | 186,85 | 181,10 | 185,05 | 1,06% | 5,00 |
| 17.10.2024 | 186,75 | 187,30 | 182,80 | 183,10 | -1,95% | - |
| 16.10.2024 | 186,35 | 189,45 | 185,50 | 186,75 | 0,21% | 3,00 |
| 15.10.2024 | 188,20 | 190,60 | 185,55 | 186,35 | -0,98% | - |
| 14.10.2024 | 185,00 | 188,75 | 184,35 | 188,20 | 1,84% | - |
| 11.10.2024 | 184,85 | 186,05 | 184,20 | 184,80 | -0,03% | - |
| 10.10.2024 | 190,20 | 190,20 | 184,05 | 184,85 | -2,81% | - |
| 09.10.2024 | 186,50 | 190,30 | 185,60 | 190,20 | 2,09% | - |
| 08.10.2024 | 186,80 | 187,15 | 184,05 | 186,30 | -0,88% | - |
| 07.10.2024 | 194,85 | 194,85 | 185,55 | 187,95 | -3,22% | - |