28,400€
-1,90%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 29,00 | 29,10 | 27,80 | 28,30 | -2,25% | 35,00 |
| 17.07.2025 | 29,05 | 29,15 | 28,70 | 28,95 | -0,17% | - |
| 16.07.2025 | 29,15 | 29,15 | 29,00 | 29,00 | -0,34% | - |
| 15.07.2025 | 29,05 | 29,15 | 28,85 | 29,10 | 0,17% | - |
| 14.07.2025 | 27,90 | 29,10 | 27,90 | 29,05 | 3,57% | - |
| 11.07.2025 | 27,70 | 28,10 | 27,65 | 28,05 | 0,90% | - |
| 10.07.2025 | 27,65 | 27,90 | 27,60 | 27,80 | 0,36% | - |
| 09.07.2025 | 27,90 | 27,90 | 27,55 | 27,70 | -0,89% | - |
| 08.07.2025 | 27,80 | 28,30 | 27,60 | 27,95 | 0,54% | - |
| 07.07.2025 | 28,35 | 28,35 | 27,60 | 27,80 | -1,59% | - |
| 04.07.2025 | 27,80 | 28,30 | 27,75 | 28,25 | 0,36% | 16,00 |
| 03.07.2025 | 28,75 | 28,85 | 27,75 | 28,15 | -2,09% | - |
| 02.07.2025 | 28,95 | 29,05 | 28,65 | 28,75 | -1,03% | - |
| 01.07.2025 | 29,20 | 29,20 | 28,55 | 29,05 | -0,34% | - |
| 30.06.2025 | 27,75 | 29,55 | 27,75 | 29,15 | 5,23% | - |
| 27.06.2025 | 27,90 | 28,10 | 27,55 | 27,70 | -0,89% | - |
| 26.06.2025 | 27,90 | 28,10 | 27,75 | 27,95 | 0,36% | - |
| 25.06.2025 | 26,85 | 28,40 | 26,85 | 27,85 | 3,72% | - |
| 24.06.2025 | 26,75 | 26,90 | 26,70 | 26,85 | 0,94% | - |
| 23.06.2025 | 27,30 | 27,30 | 26,55 | 26,60 | -2,74% | - |
| 20.06.2025 | 25,75 | 27,45 | 25,70 | 27,35 | 6,21% | - |
| 19.06.2025 | 26,55 | 26,55 | 25,75 | 25,75 | -3,01% | - |
| 18.06.2025 | 26,70 | 27,25 | 26,55 | 26,55 | -0,56% | - |
| 17.06.2025 | 27,35 | 28,75 | 25,80 | 26,70 | -2,55% | - |
| 16.06.2025 | 24,65 | 28,20 | 24,65 | 27,40 | 11,16% | - |
| 13.06.2025 | 24,70 | 25,00 | 24,55 | 24,65 | -1,40% | - |
| 12.06.2025 | 25,90 | 25,90 | 24,90 | 25,00 | -3,66% | - |
| 11.06.2025 | 26,05 | 26,45 | 25,95 | 25,95 | -0,57% | - |
| 10.06.2025 | 26,85 | 27,20 | 26,10 | 26,10 | -2,79% | - |
| 09.06.2025 | 25,30 | 26,85 | 25,30 | 26,85 | 5,92% | - |
| 06.06.2025 | 25,25 | 25,35 | 25,05 | 25,35 | 0,40% | - |
| 05.06.2025 | 25,30 | 25,30 | 24,80 | 25,25 | -0,20% | - |
| 04.06.2025 | 24,10 | 25,30 | 24,05 | 25,30 | 5,20% | - |
| 03.06.2025 | 23,85 | 24,05 | 23,85 | 24,05 | 0,63% | - |
| 02.06.2025 | 24,20 | 24,25 | 23,90 | 23,90 | -1,24% | - |
| 30.05.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 29.05.2025 | 23,85 | 24,10 | 23,85 | 24,10 | 1,05% | - |
| 28.05.2025 | 23,50 | 23,85 | 23,50 | 23,85 | 1,27% | - |
| 27.05.2025 | 22,85 | 23,85 | 22,80 | 23,55 | 3,06% | - |
| 26.05.2025 | 22,65 | 22,95 | 22,55 | 22,85 | 2,01% | - |
| 23.05.2025 | 22,30 | 23,15 | 22,25 | 22,40 | 0,45% | - |
| 22.05.2025 | 22,65 | 22,70 | 22,25 | 22,30 | -1,55% | - |
| 21.05.2025 | 23,30 | 23,55 | 22,40 | 22,65 | -2,79% | - |
| 20.05.2025 | 23,45 | 23,50 | 23,15 | 23,30 | -0,64% | - |
| 19.05.2025 | 23,25 | 23,75 | 23,25 | 23,45 | -2,49% | - |
| 16.05.2025 | 23,90 | 24,05 | 23,75 | 24,05 | 1,05% | - |
| 15.05.2025 | 23,20 | 24,60 | 23,20 | 23,80 | 2,37% | - |
| 14.05.2025 | 23,75 | 23,80 | 22,95 | 23,25 | -2,11% | - |
| 13.05.2025 | 22,85 | 23,75 | 22,80 | 23,75 | 3,94% | - |
| 12.05.2025 | 23,50 | 23,65 | 22,80 | 22,85 | -2,77% | - |
| 09.05.2025 | 23,45 | 23,60 | 23,35 | 23,50 | 0,21% | - |
| 08.05.2025 | 23,20 | 23,60 | 23,10 | 23,45 | 1,30% | - |
| 07.05.2025 | 23,25 | 23,35 | 23,15 | 23,15 | -0,43% | - |
| 06.05.2025 | 23,25 | 23,75 | 23,20 | 23,25 | 0,00% | - |
| 05.05.2025 | 23,15 | 23,60 | 23,10 | 23,25 | 0,43% | - |
| 02.05.2025 | 23,05 | 23,70 | 23,00 | 23,15 | 0,87% | - |
| 30.04.2025 | 22,65 | 23,30 | 22,60 | 22,95 | 1,32% | - |
| 29.04.2025 | 21,90 | 22,75 | 21,90 | 22,65 | 3,42% | - |
| 28.04.2025 | 20,85 | 22,25 | 20,80 | 21,90 | 5,04% | - |
| 25.04.2025 | 20,75 | 20,95 | 20,75 | 20,85 | 0,48% | - |
| 24.04.2025 | 20,40 | 20,90 | 20,35 | 20,75 | 1,72% | - |
| 23.04.2025 | 20,55 | 20,55 | 20,40 | 20,40 | 0,25% | - |
| 22.04.2025 | 20,55 | 20,70 | 20,25 | 20,35 | -1,45% | - |
| 17.04.2025 | 20,65 | 20,90 | 20,55 | 20,65 | 0,00% | - |
| 16.04.2025 | 20,65 | 20,75 | 20,55 | 20,65 | -0,48% | - |
| 15.04.2025 | 21,05 | 21,15 | 20,75 | 20,75 | -1,43% | - |
| 14.04.2025 | 20,65 | 21,15 | 20,60 | 21,05 | 2,18% | - |
| 11.04.2025 | 20,35 | 20,65 | 20,35 | 20,60 | 1,23% | - |
| 10.04.2025 | 19,43 | 20,85 | 19,28 | 20,35 | 5,03% | - |
| 09.04.2025 | 19,95 | 20,13 | 19,13 | 19,38 | -3,49% | - |
| 08.04.2025 | 19,03 | 20,75 | 19,03 | 20,08 | 5,52% | - |
| 07.04.2025 | 19,25 | 19,40 | 17,63 | 19,03 | -2,56% | - |
| 04.04.2025 | 21,55 | 21,65 | 19,43 | 19,53 | -9,40% | - |
| 03.04.2025 | 22,85 | 22,95 | 21,05 | 21,55 | -6,91% | 5,00 |
| 02.04.2025 | 23,65 | 23,70 | 22,80 | 23,15 | -2,11% | - |
| 01.04.2025 | 23,60 | 23,75 | 23,60 | 23,65 | 0,00% | - |
| 31.03.2025 | 24,55 | 24,65 | 23,65 | 23,65 | -3,86% | - |
| 28.03.2025 | 24,65 | 24,65 | 24,55 | 24,60 | -0,40% | - |
| 27.03.2025 | 24,80 | 24,95 | 24,50 | 24,70 | -0,80% | - |
| 26.03.2025 | 24,75 | 24,90 | 24,70 | 24,90 | 0,61% | - |
| 25.03.2025 | 24,75 | 24,95 | 24,60 | 24,75 | -0,20% | - |
| 24.03.2025 | 24,10 | 24,85 | 24,10 | 24,80 | 2,90% | - |
| 21.03.2025 | 23,70 | 24,45 | 23,60 | 24,10 | 1,90% | - |
| 20.03.2025 | 22,50 | 23,95 | 22,45 | 23,65 | 5,11% | - |
| 19.03.2025 | 22,80 | 22,95 | 22,35 | 22,50 | -1,32% | - |
| 18.03.2025 | 23,80 | 23,85 | 22,70 | 22,80 | -4,20% | - |
| 17.03.2025 | 22,90 | 23,80 | 21,55 | 23,80 | 3,93% | - |
| 14.03.2025 | 23,15 | 23,15 | 22,85 | 22,90 | -0,65% | - |
| 13.03.2025 | 23,05 | 23,35 | 22,90 | 23,05 | -0,22% | - |
| 12.03.2025 | 23,15 | 23,25 | 22,90 | 23,10 | 0,00% | - |
| 11.03.2025 | 23,30 | 23,35 | 23,10 | 23,10 | -0,65% | - |
| 10.03.2025 | 23,05 | 23,35 | 23,00 | 23,25 | 0,87% | - |
| 07.03.2025 | 23,10 | 23,35 | 22,90 | 23,05 | -0,43% | - |
| 06.03.2025 | 23,20 | 23,30 | 22,95 | 23,15 | -0,22% | - |
| 05.03.2025 | 22,95 | 23,60 | 22,25 | 23,20 | 1,09% | 59,00 |
| 04.03.2025 | 20,95 | 23,60 | 20,25 | 22,95 | 9,55% | - |
| 03.03.2025 | 20,13 | 20,95 | 20,05 | 20,95 | 4,49% | 60,00 |
| 28.02.2025 | 20,18 | 20,25 | 19,95 | 20,05 | -0,99% | - |
| 27.02.2025 | 20,25 | 20,30 | 19,95 | 20,25 | 0,00% | - |
| 26.02.2025 | 20,33 | 20,33 | 20,15 | 20,25 | -0,25% | - |