165,600€
-0,12%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 187,55 | 194,45 | 187,25 | 194,20 | 3,77% | - |
| 03.10.2024 | 191,05 | 192,05 | 186,95 | 187,15 | -2,14% | - |
| 02.10.2024 | 186,00 | 194,95 | 185,40 | 191,25 | 3,10% | 13,00 |
| 01.10.2024 | 188,80 | 189,25 | 184,85 | 185,50 | -1,62% | - |
| 30.09.2024 | 195,00 | 195,25 | 187,55 | 188,55 | -2,96% | - |
| 27.09.2024 | 193,70 | 196,15 | 193,40 | 194,30 | 0,31% | 2,00 |
| 26.09.2024 | 187,65 | 193,95 | 187,65 | 193,70 | 3,72% | - |
| 25.09.2024 | 188,45 | 188,45 | 184,90 | 186,75 | -0,90% | - |
| 24.09.2024 | 187,75 | 191,25 | 187,75 | 188,45 | 0,48% | - |
| 23.09.2024 | 186,40 | 188,65 | 185,05 | 187,55 | 0,62% | - |
| 20.09.2024 | 192,50 | 192,50 | 185,65 | 186,40 | -3,17% | 4,00 |
| 19.09.2024 | 185,90 | 193,05 | 185,90 | 192,50 | 3,41% | - |
| 18.09.2024 | 186,50 | 187,75 | 181,85 | 186,15 | -0,19% | - |
| 17.09.2024 | 187,65 | 190,75 | 185,75 | 186,50 | -0,48% | 4,00 |
| 16.09.2024 | 190,15 | 190,35 | 186,55 | 187,40 | -1,45% | - |
| 13.09.2024 | 184,65 | 190,95 | 184,20 | 190,15 | 2,98% | - |
| 12.09.2024 | 183,25 | 185,95 | 182,75 | 184,65 | 0,65% | - |
| 11.09.2024 | 178,65 | 183,65 | 177,80 | 183,45 | 2,80% | - |
| 10.09.2024 | 175,85 | 180,45 | 175,05 | 178,45 | 1,25% | - |
| 09.09.2024 | 174,40 | 176,75 | 173,90 | 176,25 | 1,94% | - |
| 06.09.2024 | 176,40 | 178,15 | 172,70 | 172,90 | -1,98% | - |
| 05.09.2024 | 174,60 | 177,85 | 174,30 | 176,40 | 0,92% | - |
| 04.09.2024 | 172,85 | 175,75 | 172,30 | 174,80 | 0,49% | - |
| 03.09.2024 | 173,55 | 179,35 | 173,35 | 173,95 | 0,23% | - |
| 02.09.2024 | 174,85 | 174,95 | 172,15 | 173,55 | -0,86% | - |
| 30.08.2024 | 170,30 | 175,15 | 170,00 | 175,05 | 2,91% | - |
| 29.08.2024 | 168,75 | 171,35 | 167,55 | 170,10 | 0,92% | - |
| 28.08.2024 | 170,75 | 171,15 | 167,75 | 168,55 | -1,29% | - |
| 27.08.2024 | 170,55 | 171,65 | 169,05 | 170,75 | 0,12% | - |
| 26.08.2024 | 168,80 | 170,75 | 168,45 | 170,55 | 0,80% | - |
| 23.08.2024 | 168,40 | 170,05 | 167,55 | 169,20 | 0,48% | - |
| 22.08.2024 | 167,50 | 170,25 | 166,90 | 168,40 | 0,54% | - |
| 21.08.2024 | 166,75 | 168,05 | 166,05 | 167,50 | 0,69% | - |
| 20.08.2024 | 169,55 | 170,25 | 165,95 | 166,35 | -1,77% | 8,00 |
| 19.08.2024 | 168,15 | 169,75 | 167,35 | 169,35 | 0,71% | - |
| 16.08.2024 | 168,65 | 169,65 | 166,05 | 168,15 | -0,18% | - |
| 15.08.2024 | 165,55 | 169,65 | 164,85 | 168,45 | 1,75% | - |
| 14.08.2024 | 165,35 | 166,65 | 164,45 | 165,55 | 0,12% | - |
| 13.08.2024 | 164,85 | 165,55 | 163,25 | 165,35 | 0,55% | - |
| 12.08.2024 | 167,35 | 168,95 | 164,25 | 164,45 | -1,50% | - |
| 09.08.2024 | 167,55 | 169,55 | 165,35 | 166,95 | -0,60% | - |
| 08.08.2024 | 167,75 | 169,30 | 165,15 | 167,95 | 0,60% | - |
| 07.08.2024 | 168,85 | 171,35 | 166,95 | 166,95 | -1,01% | - |
| 06.08.2024 | 163,20 | 170,70 | 163,20 | 168,65 | 2,99% | - |
| 05.08.2024 | 171,30 | 171,30 | 159,55 | 163,75 | -4,18% | - |