139,900€
-0,43%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 140,25 | 140,25 | 139,75 | 139,75 | -0,53% | - |
| 21.05.2026 | 137,95 | 140,70 | 136,85 | 140,50 | 1,96% | - |
| 20.05.2026 | 138,35 | 139,50 | 135,55 | 137,80 | -1,04% | - |
| 19.05.2026 | 135,80 | 142,10 | 134,95 | 139,25 | 2,84% | - |
| 18.05.2026 | 132,90 | 136,70 | 131,90 | 135,40 | 1,50% | - |
| 15.05.2026 | 129,80 | 133,70 | 128,85 | 133,40 | 2,46% | - |
| 14.05.2026 | 130,30 | 130,95 | 129,75 | 130,20 | 0,39% | - |
| 13.05.2026 | 134,85 | 135,05 | 129,45 | 129,70 | -2,96% | - |
| 12.05.2026 | 136,40 | 136,40 | 132,25 | 133,65 | -2,02% | - |
| 11.05.2026 | 138,60 | 138,75 | 134,25 | 136,40 | -1,45% | - |
| 08.05.2026 | 138,10 | 141,55 | 137,20 | 138,40 | -0,04% | - |
| 07.05.2026 | 142,20 | 142,65 | 137,60 | 138,45 | -2,64% | - |
| 06.05.2026 | 138,30 | 145,10 | 138,30 | 142,20 | 2,82% | - |
| 05.05.2026 | 137,75 | 140,90 | 136,15 | 138,30 | 0,58% | - |
| 04.05.2026 | 132,70 | 138,55 | 132,45 | 137,50 | 3,62% | - |
| 30.04.2026 | 133,80 | 136,55 | 129,85 | 132,70 | -0,60% | 1,00 |
| 29.04.2026 | 114,25 | 134,10 | 114,25 | 133,50 | 17,11% | 120,00 |
| 28.04.2026 | 113,45 | 114,20 | 111,90 | 114,00 | 0,44% | 5,00 |
| 27.04.2026 | 113,65 | 114,05 | 112,35 | 113,50 | -0,22% | - |
| 24.04.2026 | 120,00 | 121,35 | 112,40 | 113,75 | -5,05% | - |
| 23.04.2026 | 126,60 | 126,60 | 118,60 | 119,80 | -5,52% | - |
| 22.04.2026 | 130,25 | 131,15 | 126,30 | 126,80 | -2,84% | - |
| 21.04.2026 | 129,45 | 132,20 | 129,15 | 130,50 | 1,28% | - |
| 20.04.2026 | 128,55 | 129,80 | 127,80 | 128,85 | -0,50% | - |
| 17.04.2026 | 129,40 | 133,05 | 129,35 | 129,50 | 0,31% | 3,00 |
| 16.04.2026 | 125,90 | 131,80 | 125,90 | 129,10 | 2,62% | - |
| 15.04.2026 | 124,80 | 126,25 | 123,30 | 125,80 | 0,72% | 2,00 |
| 14.04.2026 | 121,75 | 126,15 | 121,65 | 124,90 | 2,59% | - |
| 13.04.2026 | 117,00 | 122,25 | 116,15 | 121,75 | 2,40% | - |
| 10.04.2026 | 118,10 | 120,75 | 117,75 | 118,90 | 0,85% | - |
| 09.04.2026 | 124,55 | 125,05 | 115,75 | 117,90 | -8,14% | - |
| 08.04.2026 | 123,70 | 128,85 | 123,70 | 128,35 | 4,60% | - |
| 07.04.2026 | 124,20 | 126,10 | 121,90 | 122,70 | -1,05% | - |
| 02.04.2026 | 120,45 | 124,90 | 119,95 | 124,00 | 1,22% | - |
| 01.04.2026 | 122,70 | 124,50 | 119,30 | 122,50 | 1,41% | 1,00 |
| 31.03.2026 | 116,50 | 121,90 | 116,50 | 120,80 | 3,47% | - |
| 30.03.2026 | 113,60 | 117,05 | 113,50 | 116,75 | 1,92% | - |
| 27.03.2026 | 112,60 | 115,80 | 112,50 | 114,55 | 1,91% | - |
| 26.03.2026 | 112,30 | 113,60 | 109,50 | 112,40 | -0,35% | 10,00 |
| 25.03.2026 | 113,35 | 115,85 | 111,30 | 112,80 | -0,04% | 100,00 |
| 24.03.2026 | 116,00 | 116,05 | 111,15 | 112,85 | -2,46% | - |
| 23.03.2026 | 115,60 | 119,60 | 114,30 | 115,70 | 0,09% | - |
| 20.03.2026 | 124,80 | 125,25 | 115,50 | 115,60 | -7,30% | - |
| 19.03.2026 | 119,50 | 125,70 | 119,35 | 124,70 | 2,47% | - |
| 18.03.2026 | 121,20 | 122,10 | 120,25 | 121,70 | 0,75% | 300,00 |
| 17.03.2026 | 123,90 | 124,05 | 119,20 | 120,80 | -3,13% | - |
| 16.03.2026 | 126,80 | 127,95 | 123,50 | 124,70 | -1,42% | 84,00 |
| 13.03.2026 | 127,20 | 129,05 | 125,00 | 126,50 | -0,47% | - |
| 12.03.2026 | 127,15 | 131,45 | 126,20 | 127,10 | -0,63% | - |
| 11.03.2026 | 126,55 | 130,95 | 125,75 | 127,90 | -0,23% | - |
| 10.03.2026 | 138,75 | 139,70 | 127,60 | 128,20 | -7,50% | - |
| 09.03.2026 | 137,45 | 139,70 | 132,60 | 138,60 | 0,84% | 75,00 |
| 06.03.2026 | 132,35 | 137,90 | 131,95 | 137,45 | 3,97% | - |
| 05.03.2026 | 131,00 | 132,90 | 127,90 | 132,20 | 1,54% | 1,00 |
| 04.03.2026 | 128,40 | 132,25 | 127,35 | 130,20 | 1,17% | - |
| 03.03.2026 | 124,60 | 128,80 | 122,45 | 128,70 | 3,13% | - |
| 02.03.2026 | 128,90 | 130,30 | 124,30 | 124,80 | -2,80% | - |
| 27.02.2026 | 130,20 | 130,90 | 126,95 | 128,40 | -0,62% | - |
| 26.02.2026 | 120,70 | 129,20 | 120,10 | 129,20 | 3,69% | 40,00 |
| 25.02.2026 | 118,65 | 124,70 | 116,45 | 124,60 | 5,15% | - |
| 24.02.2026 | 118,30 | 118,60 | 114,80 | 118,50 | -1,62% | - |
| 23.02.2026 | 121,40 | 121,40 | 118,45 | 120,45 | -0,70% | - |
| 20.02.2026 | 121,05 | 122,25 | 119,85 | 121,30 | 0,62% | - |
| 19.02.2026 | 122,00 | 123,00 | 120,40 | 120,55 | -0,86% | - |
| 18.02.2026 | 120,00 | 123,15 | 117,05 | 121,60 | 1,76% | - |
| 17.02.2026 | 120,60 | 120,60 | 118,50 | 119,50 | -0,91% | - |
| 16.02.2026 | 125,00 | 127,70 | 119,35 | 120,60 | -3,44% | - |
| 13.02.2026 | 122,40 | 126,50 | 120,05 | 124,90 | 1,71% | - |
| 12.02.2026 | 132,20 | 132,40 | 121,55 | 122,80 | -7,04% | 6,00 |
| 11.02.2026 | 139,65 | 139,75 | 128,80 | 132,10 | -5,44% | - |
| 10.02.2026 | 135,90 | 140,20 | 135,75 | 139,70 | 2,72% | - |
| 09.02.2026 | 136,10 | 137,65 | 134,30 | 136,00 | 0,22% | 1,00 |
| 06.02.2026 | 137,80 | 138,15 | 132,75 | 135,70 | -1,67% | 150,00 |
| 05.02.2026 | 135,40 | 139,20 | 135,20 | 138,00 | 1,88% | - |
| 04.02.2026 | 140,80 | 141,10 | 131,55 | 135,45 | -3,59% | - |
| 03.02.2026 | 154,30 | 154,90 | 139,85 | 140,50 | -8,77% | 10,00 |
| 02.02.2026 | 153,05 | 154,75 | 151,40 | 154,00 | 0,92% | 41,00 |
| 30.01.2026 | 147,90 | 152,70 | 146,60 | 152,60 | 3,53% | - |
| 29.01.2026 | 149,30 | 151,45 | 146,65 | 147,40 | -0,27% | - |
| 28.01.2026 | 148,35 | 149,65 | 144,85 | 147,80 | -1,07% | - |
| 27.01.2026 | 149,00 | 149,65 | 149,00 | 149,40 | 0,13% | - |
| 26.01.2026 | 148,00 | 150,20 | 146,35 | 149,20 | 0,95% | - |
| 23.01.2026 | 149,05 | 149,15 | 146,65 | 147,80 | -0,87% | - |
| 22.01.2026 | 148,60 | 150,95 | 148,05 | 149,10 | 0,34% | - |
| 21.01.2026 | 146,40 | 149,10 | 145,70 | 148,60 | 0,95% | - |
| 20.01.2026 | 151,70 | 151,70 | 146,90 | 147,20 | -3,03% | - |
| 19.01.2026 | 152,60 | 152,70 | 150,60 | 151,80 | -0,98% | - |
| 16.01.2026 | 155,20 | 156,05 | 152,90 | 153,30 | -1,60% | - |
| 15.01.2026 | 156,80 | 158,50 | 153,25 | 155,80 | -0,83% | 5,00 |
| 14.01.2026 | 157,75 | 158,65 | 154,75 | 157,10 | -1,01% | 2,00 |
| 13.01.2026 | 156,40 | 159,35 | 155,40 | 158,70 | 1,67% | - |
| 12.01.2026 | 156,55 | 160,35 | 155,70 | 156,10 | -0,06% | 100,00 |
| 09.01.2026 | 152,50 | 156,25 | 151,85 | 156,20 | 2,39% | - |
| 08.01.2026 | 153,75 | 154,35 | 150,60 | 152,55 | -1,10% | 32,00 |
| 07.01.2026 | 150,90 | 154,65 | 150,75 | 154,25 | 2,22% | 7,00 |
| 06.01.2026 | 150,20 | 151,40 | 146,30 | 150,90 | 0,60% | - |
| 05.01.2026 | 148,95 | 152,15 | 147,45 | 150,00 | 0,67% | - |
| 02.01.2026 | 155,80 | 156,00 | 148,95 | 149,00 | -3,68% | 2,00 |
| 30.12.2025 | 154,90 | 154,95 | 154,55 | 154,70 | -0,42% | - |
| 29.12.2025 | 153,65 | 155,45 | 153,65 | 155,35 | 1,14% | - |