148,600€
2,48%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 145,40 | 155,05 | 145,35 | 148,60 | 2,48% | - |
| 11.12.2025 | 137,20 | 145,10 | 135,85 | 145,00 | 5,99% | 200,00 |
| 10.12.2025 | 138,10 | 138,80 | 135,85 | 136,80 | -1,08% | 65,00 |
| 09.12.2025 | 133,45 | 138,80 | 133,45 | 138,30 | 2,37% | 2,00 |
| 08.12.2025 | 135,50 | 135,65 | 134,50 | 135,10 | -0,44% | - |
| 05.12.2025 | 134,85 | 137,25 | 134,30 | 135,70 | 0,78% | - |
| 04.12.2025 | 133,20 | 135,85 | 133,15 | 134,65 | 1,01% | - |
| 03.12.2025 | 131,60 | 133,35 | 130,20 | 133,30 | 0,98% | - |
| 02.12.2025 | 130,90 | 132,10 | 129,95 | 132,00 | 1,93% | - |
| 01.12.2025 | 131,85 | 131,85 | 129,20 | 129,50 | -1,78% | - |
| 28.11.2025 | 131,95 | 132,30 | 130,15 | 131,85 | -0,15% | - |
| 27.11.2025 | 131,65 | 132,70 | 131,15 | 132,05 | 0,30% | - |
| 26.11.2025 | 132,00 | 132,90 | 130,90 | 131,65 | -0,19% | - |
| 25.11.2025 | 130,55 | 132,00 | 128,80 | 131,90 | 1,00% | - |
| 24.11.2025 | 129,30 | 131,60 | 129,25 | 130,60 | 3,94% | 11,00 |
| 21.11.2025 | 126,90 | 128,65 | 125,65 | 125,65 | -1,61% | - |
| 20.11.2025 | 130,50 | 131,30 | 127,50 | 127,70 | -0,08% | - |
| 19.11.2025 | 127,80 | 128,65 | 127,75 | 127,80 | -0,54% | - |
| 18.11.2025 | 129,20 | 129,85 | 127,20 | 128,50 | -0,89% | - |
| 17.11.2025 | 130,55 | 130,95 | 129,15 | 129,65 | -0,73% | - |
| 14.11.2025 | 131,05 | 131,50 | 128,75 | 130,60 | -1,43% | - |
| 13.11.2025 | 131,90 | 133,25 | 131,75 | 132,50 | 0,53% | - |
| 12.11.2025 | 130,70 | 133,10 | 129,60 | 131,80 | 0,84% | - |
| 11.11.2025 | 129,70 | 130,80 | 128,90 | 130,70 | 1,04% | - |
| 10.11.2025 | 128,35 | 129,80 | 128,00 | 129,35 | 1,21% | - |
| 07.11.2025 | 126,95 | 127,80 | 123,75 | 127,80 | -0,70% | 1,00 |
| 06.11.2025 | 129,85 | 129,85 | 128,70 | 128,70 | -1,00% | - |
| 05.11.2025 | 130,50 | 131,45 | 129,40 | 130,00 | -0,46% | - |
| 04.11.2025 | 131,35 | 131,35 | 128,95 | 130,60 | -2,25% | 1,00 |
| 03.11.2025 | 134,40 | 134,70 | 132,95 | 133,60 | -0,45% | - |
| 31.10.2025 | 134,40 | 135,05 | 133,25 | 134,20 | -0,07% | - |
| 30.10.2025 | 133,40 | 138,05 | 133,05 | 134,30 | 0,98% | - |
| 29.10.2025 | 136,15 | 137,45 | 129,50 | 133,00 | -3,62% | - |
| 28.10.2025 | 139,20 | 140,60 | 136,55 | 138,00 | -0,93% | - |
| 27.10.2025 | 138,90 | 140,25 | 138,65 | 139,30 | 0,69% | - |
| 24.10.2025 | 138,70 | 140,40 | 138,10 | 138,35 | -0,32% | - |
| 23.10.2025 | 138,20 | 139,40 | 137,05 | 138,80 | -0,25% | - |
| 22.10.2025 | 137,90 | 139,15 | 137,75 | 139,15 | 0,91% | - |
| 21.10.2025 | 135,80 | 138,50 | 134,90 | 137,90 | 1,55% | - |
| 20.10.2025 | 135,15 | 136,00 | 133,65 | 135,80 | 0,67% | - |
| 17.10.2025 | 135,80 | 135,80 | 133,65 | 134,90 | -0,37% | 4,00 |
| 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% | - |