121,400€
0,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.12.2025 | 156,00 | 156,10 | 153,50 | 153,60 | -1,48% | - |
| 22.12.2025 | 155,70 | 156,45 | 152,90 | 155,90 | 0,00% | - |
| 19.12.2025 | 156,85 | 158,90 | 155,35 | 155,90 | -0,51% | - |
| 18.12.2025 | 154,10 | 158,75 | 154,05 | 156,70 | 1,23% | 2,00 |
| 17.12.2025 | 153,30 | 155,50 | 152,00 | 154,80 | 0,75% | - |
| 16.12.2025 | 153,10 | 153,65 | 151,00 | 153,65 | 0,23% | - |
| 15.12.2025 | 148,70 | 155,50 | 148,70 | 153,30 | 3,16% | - |
| 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% | - |