33,750€
5,47%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,16% | 267,00 |
| 31.03.2026 | 31,80 | 32,20 | 31,10 | 31,95 | 0,95% | - |
| 30.03.2026 | 31,95 | 32,05 | 30,70 | 31,65 | -0,63% | - |
| 27.03.2026 | 32,95 | 33,05 | 31,80 | 31,85 | -3,34% | - |
| 26.03.2026 | 32,35 | 33,25 | 32,35 | 32,95 | 0,61% | - |
| 25.03.2026 | 33,75 | 33,85 | 32,70 | 32,75 | -2,96% | - |
| 24.03.2026 | 35,05 | 35,25 | 33,75 | 33,75 | -4,12% | - |
| 23.03.2026 | 37,25 | 37,35 | 33,75 | 35,20 | -6,13% | - |
| 20.03.2026 | 38,10 | 38,40 | 37,25 | 37,50 | -2,09% | - |
| 19.03.2026 | 36,45 | 38,40 | 36,35 | 38,30 | 5,51% | - |
| 18.03.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 2,98% | 5,00 |
| 17.03.2026 | 34,45 | 35,30 | 34,45 | 35,25 | 1,59% | - |
| 16.03.2026 | 33,90 | 34,80 | 33,80 | 34,70 | 8,61% | - |
| 13.03.2026 | 31,95 | 32,05 | 31,95 | 31,95 | -0,78% | - |
| 12.03.2026 | 31,60 | 32,25 | 31,50 | 32,20 | 1,26% | - |
| 11.03.2026 | 31,30 | 31,95 | 31,00 | 31,80 | 0,95% | - |
| 10.03.2026 | 31,20 | 31,55 | 30,65 | 31,50 | 1,29% | - |
| 09.03.2026 | 30,70 | 31,40 | 30,20 | 31,10 | -0,64% | - |
| 06.03.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 3,30% | 3,00 |
| 05.03.2026 | 29,90 | 30,65 | 29,90 | 30,30 | 1,00% | - |
| 04.03.2026 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | 102,00 |
| 03.03.2026 | 31,60 | 31,85 | 29,95 | 30,40 | -5,44% | - |
| 02.03.2026 | 30,20 | 32,15 | 30,20 | 32,15 | -0,77% | - |
| 26.02.2026 | 32,30 | 32,45 | 32,30 | 32,40 | 0,62% | - |
| 25.02.2026 | 32,80 | 32,85 | 32,10 | 32,20 | -0,77% | - |
| 24.02.2026 | 32,55 | 32,55 | 32,45 | 32,45 | 0,00% | - |
| 23.02.2026 | 31,45 | 32,55 | 31,45 | 32,45 | 4,68% | - |
| 20.02.2026 | 30,10 | 31,05 | 30,10 | 31,00 | 2,99% | - |
| 19.02.2026 | 30,20 | 30,25 | 29,95 | 30,10 | -0,33% | - |
| 18.02.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 0,50% | 135,00 |
| 17.02.2026 | 29,80 | 30,15 | 29,70 | 30,05 | 0,17% | - |
| 16.02.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,33% | - |
| 13.02.2026 | 29,95 | 30,00 | 29,45 | 29,90 | 0,17% | - |
| 12.02.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -0,17% | - |
| 11.02.2026 | 29,85 | 29,90 | 29,80 | 29,90 | -0,50% | - |
| 10.02.2026 | 30,05 | 30,05 | 30,00 | 30,05 | 0,17% | - |
| 09.02.2026 | 30,05 | 30,15 | 29,95 | 30,00 | -0,17% | - |
| 06.02.2026 | 29,75 | 30,10 | 29,70 | 30,05 | 0,84% | - |
| 05.02.2026 | 29,40 | 29,85 | 29,30 | 29,80 | 2,76% | - |
| 04.02.2026 | 29,10 | 29,10 | 29,00 | 29,00 | 0,17% | - |
| 03.02.2026 | 29,20 | 29,25 | 28,65 | 28,95 | -0,17% | - |
| 02.02.2026 | 28,70 | 29,00 | 28,00 | 29,00 | 0,35% | - |
| 30.01.2026 | 29,10 | 29,10 | 28,35 | 28,90 | -0,69% | - |
| 29.01.2026 | 30,30 | 30,30 | 28,30 | 29,10 | -1,36% | - |
| 28.01.2026 | 29,45 | 29,50 | 29,40 | 29,50 | 0,85% | - |
| 27.01.2026 | 29,00 | 29,35 | 28,70 | 29,25 | 2,99% | - |
| 26.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 2,00 |
| 23.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 20,00 |
| 22.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,54% | 20,00 |
| 19.01.2026 | 27,60 | 28,40 | 27,60 | 27,75 | -1,07% | - |
| 16.01.2026 | 28,25 | 28,25 | 28,05 | 28,05 | -0,53% | - |
| 15.01.2026 | 28,25 | 28,35 | 28,15 | 28,20 | -0,18% | - |
| 14.01.2026 | 28,20 | 28,35 | 28,15 | 28,25 | -0,53% | - |
| 13.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 2,00 |
| 12.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,53% | 2,00 |
| 09.01.2026 | 27,20 | 27,70 | 27,20 | 27,70 | -1,07% | 104,00 |
| 08.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 34,00 |
| 07.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 4,89% | 11,00 |
| 06.01.2026 | 26,60 | 26,65 | 26,55 | 26,60 | 0,19% | - |
| 05.01.2026 | 26,55 | 26,65 | 26,55 | 26,55 | -0,19% | - |
| 02.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,70% | 1,00 |
| 30.12.2025 | 25,60 | 25,70 | 25,60 | 25,65 | -0,58% | - |
| 29.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 15,00 |
| 23.12.2025 | 25,70 | 25,80 | 25,50 | 25,50 | 0,39% | 35,00 |