202,400€
-1,12%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 204,60 | 204,60 | 200,60 | 202,30 | -1,17% | - |
| 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 |
| 29.05.2025 | 191,60 | 194,05 | 189,15 | 189,85 | -0,86% | - |
| 28.05.2025 | 192,10 | 192,10 | 190,55 | 191,50 | -0,36% | - |
| 27.05.2025 | 191,85 | 192,65 | 189,95 | 192,20 | 0,10% | - |
| 26.05.2025 | 188,90 | 193,55 | 188,90 | 192,00 | 1,91% | - |
| 23.05.2025 | 192,10 | 194,00 | 185,35 | 188,40 | -2,18% | - |
| 22.05.2025 | 192,10 | 193,70 | 189,60 | 192,60 | 0,03% | - |
| 21.05.2025 | 193,35 | 194,30 | 191,20 | 192,55 | -0,72% | - |
| 20.05.2025 | 191,10 | 195,05 | 190,00 | 193,95 | 1,28% | - |
| 19.05.2025 | 191,65 | 192,60 | 188,50 | 191,50 | -0,57% | - |
| 16.05.2025 | 197,20 | 197,60 | 189,85 | 192,60 | -2,43% | 21,00 |
| 15.05.2025 | 193,85 | 197,50 | 192,95 | 197,40 | 1,81% | - |
| 14.05.2025 | 193,65 | 194,35 | 192,20 | 193,90 | 0,13% | - |
| 13.05.2025 | 192,15 | 194,15 | 191,25 | 193,65 | 0,52% | - |
| 12.05.2025 | 190,40 | 194,35 | 190,40 | 192,65 | 1,26% | - |
| 09.05.2025 | 189,65 | 191,90 | 189,55 | 190,25 | 0,37% | - |
| 08.05.2025 | 186,65 | 191,40 | 186,65 | 189,55 | 1,55% | - |
| 07.05.2025 | 186,85 | 187,75 | 184,25 | 186,65 | -0,11% | - |
| 06.05.2025 | 186,50 | 187,75 | 182,70 | 186,85 | 0,03% | - |
| 05.05.2025 | 187,95 | 187,95 | 185,50 | 186,80 | -0,72% | - |
| 02.05.2025 | 181,00 | 188,25 | 180,40 | 188,15 | 3,95% | - |
| 30.04.2025 | 178,50 | 184,50 | 177,55 | 181,00 | 1,34% | 5,00 |
| 29.04.2025 | 173,50 | 180,15 | 172,55 | 178,60 | 2,94% | - |
| 28.04.2025 | 172,50 | 178,00 | 171,35 | 173,50 | 0,58% | 6,00 |
| 25.04.2025 | 173,85 | 178,70 | 169,50 | 172,50 | -0,72% | - |
| 24.04.2025 | 173,30 | 173,90 | 170,15 | 173,75 | 0,26% | - |
| 23.04.2025 | 171,65 | 175,55 | 171,65 | 173,30 | 0,96% | 7,00 |
| 22.04.2025 | 171,75 | 172,90 | 168,85 | 171,65 | -0,35% | - |
| 17.04.2025 | 171,55 | 174,60 | 171,15 | 172,25 | 0,41% | - |
| 16.04.2025 | 172,15 | 174,40 | 169,70 | 171,55 | -0,64% | 100,00 |
| 15.04.2025 | 169,55 | 173,65 | 168,80 | 172,65 | 1,89% | - |
| 14.04.2025 | 168,60 | 171,20 | 167,95 | 169,45 | 0,53% | - |
| 11.04.2025 | 164,65 | 168,95 | 160,15 | 168,55 | 2,40% | - |
| 10.04.2025 | 175,00 | 175,00 | 159,85 | 164,60 | -5,97% | - |
| 09.04.2025 | 160,15 | 176,15 | 157,75 | 175,05 | 8,96% | - |
| 08.04.2025 | 158,90 | 169,70 | 158,15 | 160,65 | 1,04% | - |
| 07.04.2025 | 155,65 | 164,80 | 149,30 | 159,00 | 0,44% | - |
| 04.04.2025 | 170,20 | 170,70 | 157,90 | 158,30 | -6,99% | - |
| 03.04.2025 | 172,45 | 174,40 | 169,80 | 170,20 | -2,44% | - |
| 02.04.2025 | 174,45 | 175,50 | 171,55 | 174,45 | 0,00% | - |
| 01.04.2025 | 172,15 | 176,70 | 170,65 | 174,45 | 1,34% | - |
| 31.03.2025 | 174,25 | 174,25 | 167,30 | 172,15 | -1,54% | - |
| 28.03.2025 | 176,30 | 183,85 | 174,75 | 174,85 | -4,19% | - |
| 27.03.2025 | 179,90 | 182,80 | 178,00 | 182,50 | 1,25% | - |
| 26.03.2025 | 182,05 | 182,65 | 179,25 | 180,25 | -0,93% | - |
| 25.03.2025 | 181,15 | 182,35 | 178,75 | 181,95 | 0,44% | 50,00 |
| 24.03.2025 | 177,40 | 181,60 | 177,15 | 181,15 | 2,11% | 211,00 |
| 21.03.2025 | 178,30 | 179,50 | 174,95 | 177,40 | -0,62% | - |
| 20.03.2025 | 178,10 | 179,40 | 174,80 | 178,50 | 0,22% | - |
| 19.03.2025 | 176,55 | 178,80 | 175,90 | 178,10 | 0,91% | - |
| 18.03.2025 | 174,05 | 178,25 | 173,65 | 176,50 | 1,41% | - |
| 17.03.2025 | 167,50 | 174,45 | 166,95 | 174,05 | 3,76% | - |
| 14.03.2025 | 163,05 | 168,15 | 162,70 | 167,75 | 3,26% | - |
| 13.03.2025 | 164,25 | 165,15 | 162,15 | 162,45 | -1,55% | - |
| 12.03.2025 | 167,65 | 169,05 | 164,20 | 165,00 | -1,23% | - |
| 11.03.2025 | 166,80 | 169,30 | 165,50 | 167,05 | 0,30% | 4,00 |
| 10.03.2025 | 172,15 | 172,80 | 164,90 | 166,55 | -3,25% | - |
| 07.03.2025 | 170,65 | 172,25 | 169,35 | 172,15 | 0,76% | - |
| 06.03.2025 | 163,90 | 172,45 | 163,90 | 170,85 | 4,24% | 3,00 |
| 05.03.2025 | 151,60 | 164,25 | 151,45 | 163,90 | 8,33% | 170,00 |
| 04.03.2025 | 153,80 | 154,20 | 148,90 | 151,30 | -1,59% | - |
| 03.03.2025 | 152,75 | 156,50 | 152,40 | 153,75 | 0,99% | - |
| 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% | - |