182,400€
1,56%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 178,95 | 183,75 | 178,00 | 182,30 | 1,50% | - |
| 21.10.2026 | 176,50 | 181,15 | 174,20 | 179,60 | 1,58% | - |
| 20.10.2026 | 174,20 | 178,05 | 173,85 | 176,80 | 1,32% | - |
| 19.10.2026 | 174,90 | 176,80 | 174,15 | 174,50 | -0,06% | - |
| 16.10.2026 | 179,20 | 182,10 | 174,40 | 174,60 | -2,13% | - |
| 15.10.2026 | 172,70 | 180,00 | 171,75 | 178,40 | 3,24% | - |
| 14.10.2026 | 174,80 | 174,85 | 170,25 | 172,80 | -0,52% | - |
| 13.10.2026 | 169,10 | 174,95 | 168,80 | 173,70 | 2,66% | - |
| 12.10.2026 | 169,80 | 171,05 | 168,20 | 169,20 | -0,18% | 25,00 |
| 09.10.2026 | 167,30 | 171,80 | 167,30 | 169,50 | 1,50% | - |
| 08.10.2026 | 166,60 | 168,75 | 164,60 | 167,00 | 0,24% | - |
| 07.10.2026 | 166,10 | 168,45 | 165,25 | 166,60 | -0,30% | - |
| 06.10.2026 | 165,10 | 168,85 | 164,80 | 167,10 | 1,77% | - |
| 05.10.2026 | 163,25 | 165,15 | 161,20 | 164,20 | 0,55% | - |
| 02.10.2026 | 168,80 | 169,05 | 163,20 | 163,30 | -2,71% | - |
| 01.10.2026 | 162,15 | 171,45 | 157,60 | 167,85 | 3,36% | - |
| 30.09.2026 | 163,05 | 163,05 | 158,70 | 162,40 | 0,81% | - |
| 29.09.2026 | 161,75 | 164,85 | 161,10 | 161,10 | -1,35% | - |
| 28.09.2026 | 165,30 | 166,05 | 160,45 | 163,30 | -1,74% | - |
| 25.09.2026 | 161,70 | 166,40 | 160,05 | 166,20 | 2,53% | - |
| 24.09.2026 | 162,80 | 164,25 | 160,25 | 162,10 | -0,31% | - |
| 23.09.2026 | 162,30 | 163,90 | 161,70 | 162,60 | 0,68% | - |
| 22.09.2026 | 160,20 | 164,45 | 159,40 | 161,50 | 0,81% | - |
| 21.09.2026 | 159,15 | 162,75 | 157,85 | 160,20 | 1,39% | 50,00 |
| 18.09.2026 | 160,55 | 161,70 | 157,00 | 158,00 | -2,14% | 50,00 |
| 17.09.2026 | 163,00 | 164,85 | 160,45 | 161,45 | -1,43% | - |
| 16.09.2026 | 165,75 | 166,30 | 161,45 | 163,80 | -0,91% | - |
| 15.09.2026 | 165,00 | 166,15 | 161,65 | 165,30 | -0,57% | - |
| 14.09.2026 | 159,10 | 169,10 | 158,30 | 166,25 | 4,56% | - |
| 11.09.2026 | 156,70 | 160,15 | 156,25 | 159,00 | 2,12% | - |
| 10.09.2026 | 156,50 | 156,50 | 155,25 | 155,70 | 0,39% | - |
| 09.09.2026 | 160,30 | 161,70 | 154,95 | 155,10 | -3,78% | - |
| 08.09.2026 | 164,40 | 165,45 | 160,30 | 161,20 | -1,95% | 6,00 |
| 07.09.2026 | 171,90 | 171,95 | 164,05 | 164,40 | -4,50% | - |
| 04.09.2026 | 176,20 | 176,35 | 171,45 | 172,15 | -2,13% | - |
| 03.09.2026 | 170,90 | 176,75 | 170,35 | 175,90 | 3,05% | - |
| 02.09.2026 | 174,50 | 175,15 | 170,50 | 170,70 | -2,85% | - |
| 01.09.2026 | 178,50 | 179,90 | 174,70 | 175,70 | -1,49% | - |
| 31.08.2026 | 177,60 | 180,30 | 177,60 | 178,35 | 0,08% | - |
| 28.08.2026 | 181,90 | 182,30 | 177,90 | 178,20 | -1,49% | - |
| 27.08.2026 | 177,10 | 181,00 | 176,65 | 180,90 | 2,43% | - |
| 26.08.2026 | 179,10 | 179,25 | 175,55 | 176,60 | -1,89% | 50,00 |
| 25.08.2026 | 181,70 | 182,60 | 178,25 | 180,00 | -0,99% | 2,00 |
| 24.08.2026 | 183,50 | 183,80 | 181,35 | 181,80 | -1,03% | - |
| 21.08.2026 | 185,40 | 186,25 | 181,30 | 183,70 | -0,86% | - |
| 20.08.2026 | 185,80 | 186,45 | 182,60 | 185,30 | -0,32% | - |
| 19.08.2026 | 182,80 | 186,90 | 181,75 | 185,90 | 1,47% | - |
| 18.08.2026 | 181,05 | 184,75 | 180,75 | 183,20 | 0,63% | - |
| 17.08.2026 | 185,10 | 185,55 | 181,80 | 182,05 | -1,54% | 16,00 |
| 14.08.2026 | 182,30 | 188,85 | 182,15 | 184,90 | 1,32% | - |
| 13.08.2026 | 183,40 | 185,60 | 181,90 | 182,50 | 0,36% | - |
| 12.08.2026 | 185,50 | 186,25 | 180,65 | 181,85 | -2,10% | - |
| 11.08.2026 | 185,60 | 185,80 | 181,95 | 185,75 | 0,41% | - |
| 10.08.2026 | 187,90 | 187,90 | 182,50 | 185,00 | -1,54% | - |
| 07.08.2026 | 189,60 | 191,75 | 185,60 | 187,90 | -1,11% | 20,00 |
| 06.08.2026 | 191,25 | 192,55 | 189,20 | 190,00 | -0,81% | 1,00 |
| 05.08.2026 | 194,80 | 195,15 | 190,40 | 191,55 | -1,62% | 5,00 |
| 04.08.2026 | 193,40 | 195,70 | 189,95 | 194,70 | 0,78% | 1,00 |
| 03.08.2026 | 183,20 | 196,40 | 183,20 | 193,20 | 6,30% | 1,00 |
| 31.07.2026 | 191,35 | 192,05 | 180,85 | 181,75 | -4,79% | 15,00 |
| 30.07.2026 | 192,25 | 195,85 | 187,05 | 190,90 | -0,99% | - |
| 29.07.2026 | 170,55 | 199,75 | 168,55 | 192,80 | 11,90% | 126,00 |
| 28.07.2026 | 165,90 | 172,50 | 164,55 | 172,30 | 4,01% | 2,00 |
| 27.07.2026 | 155,75 | 167,25 | 153,45 | 165,65 | 6,87% | 18,00 |
| 24.07.2026 | 147,45 | 155,20 | 146,50 | 155,00 | 5,44% | - |
| 23.07.2026 | 148,65 | 150,15 | 145,95 | 147,00 | -1,67% | - |
| 22.07.2026 | 149,90 | 149,95 | 147,95 | 149,50 | -0,60% | - |
| 21.07.2026 | 152,75 | 154,50 | 149,15 | 150,40 | -1,64% | - |
| 20.07.2026 | 148,80 | 159,00 | 148,25 | 152,90 | 2,76% | - |
| 17.07.2026 | 148,80 | 152,85 | 146,60 | 148,80 | 0,13% | - |
| 16.07.2026 | 150,85 | 151,10 | 148,00 | 148,60 | -1,07% | - |
| 15.07.2026 | 147,25 | 152,15 | 144,95 | 150,20 | 2,00% | - |
| 14.07.2026 | 149,60 | 149,75 | 139,80 | 147,25 | -1,77% | - |
| 13.07.2026 | 143,70 | 150,30 | 143,70 | 149,90 | 2,67% | - |
| 10.07.2026 | 146,65 | 146,95 | 144,80 | 146,00 | -0,75% | - |
| 09.07.2026 | 150,15 | 150,55 | 143,20 | 147,10 | -1,61% | - |
| 08.07.2026 | 151,95 | 151,95 | 147,25 | 149,50 | -1,39% | - |
| 07.07.2026 | 146,20 | 151,70 | 145,20 | 151,60 | 3,69% | - |
| 06.07.2026 | 144,00 | 147,15 | 143,75 | 146,20 | 1,46% | - |
| 03.07.2026 | 145,40 | 145,45 | 142,65 | 144,10 | -0,10% | 3,00 |
| 02.07.2026 | 145,30 | 146,75 | 143,00 | 144,25 | -0,55% | - |
| 01.07.2026 | 139,20 | 145,15 | 139,20 | 145,05 | 3,13% | - |
| 30.06.2026 | 144,50 | 144,90 | 139,05 | 140,65 | -2,87% | - |
| 29.06.2026 | 143,85 | 145,60 | 143,55 | 144,80 | 0,77% | - |
| 26.06.2026 | 141,40 | 143,90 | 136,60 | 143,70 | 1,27% | - |
| 25.06.2026 | 143,60 | 144,00 | 139,50 | 141,90 | -0,70% | - |
| 24.06.2026 | 143,20 | 143,80 | 140,00 | 142,90 | -0,31% | - |
| 23.06.2026 | 140,10 | 144,45 | 140,10 | 143,35 | 1,31% | - |
| 22.06.2026 | 142,10 | 144,65 | 141,00 | 141,50 | -0,63% | - |
| 19.06.2026 | 143,30 | 145,60 | 141,65 | 142,40 | -0,63% | - |
| 18.06.2026 | 150,35 | 151,20 | 139,85 | 143,30 | -4,21% | - |
| 17.06.2026 | 148,85 | 151,50 | 148,60 | 149,60 | 0,54% | - |
| 16.06.2026 | 146,30 | 150,60 | 146,25 | 148,80 | 1,78% | - |
| 15.06.2026 | 147,30 | 150,70 | 145,35 | 146,20 | -0,34% | - |
| 12.06.2026 | 146,90 | 147,95 | 143,00 | 146,70 | 0,07% | - |
| 11.06.2026 | 149,70 | 150,20 | 144,30 | 146,60 | -2,20% | - |
| 10.06.2026 | 151,95 | 152,95 | 146,50 | 149,90 | -2,98% | - |
| 09.06.2026 | 153,55 | 154,80 | 150,20 | 154,50 | 0,78% | - |
| 08.06.2026 | 149,05 | 153,40 | 149,00 | 153,30 | 2,47% | - |
| 05.06.2026 | 150,65 | 155,70 | 149,40 | 149,60 | -1,58% | 43,00 |