17,450€
0,29%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,40 | 17,48 | 17,30 | 17,45 | 0,29% | - |
| 04.11.2024 | 17,35 | 17,48 | 17,30 | 17,40 | 0,58% | - |
| 01.11.2024 | 17,15 | 17,38 | 17,13 | 17,30 | 0,87% | - |
| 31.10.2024 | 17,30 | 17,38 | 17,08 | 17,15 | -0,87% | - |
| 30.10.2024 | 17,15 | 17,43 | 17,15 | 17,30 | 0,87% | - |
| 29.10.2024 | 17,05 | 17,40 | 16,93 | 17,15 | 0,59% | - |
| 28.10.2024 | 17,05 | 17,28 | 16,90 | 17,05 | 0,29% | - |
| 25.10.2024 | 17,13 | 17,20 | 16,93 | 17,00 | -0,73% | - |
| 24.10.2024 | 17,28 | 17,38 | 17,05 | 17,13 | -0,87% | - |
| 23.10.2024 | 17,30 | 17,35 | 17,18 | 17,28 | -0,14% | - |
| 22.10.2024 | 17,50 | 17,63 | 17,13 | 17,30 | -1,14% | - |
| 21.10.2024 | 17,48 | 17,63 | 17,38 | 17,50 | 0,14% | - |
| 18.10.2024 | 17,85 | 17,90 | 17,38 | 17,48 | -2,37% | - |
| 17.10.2024 | 17,45 | 17,90 | 17,40 | 17,90 | 2,58% | - |
| 16.10.2024 | 17,33 | 17,48 | 17,33 | 17,45 | 0,72% | - |
| 15.10.2024 | 17,23 | 17,33 | 17,23 | 17,33 | 0,58% | - |
| 14.10.2024 | 17,25 | 17,30 | 17,03 | 17,23 | -0,43% | - |
| 11.10.2024 | 17,40 | 17,45 | 17,08 | 17,30 | -0,57% | - |
| 10.10.2024 | 17,40 | 17,48 | 17,33 | 17,40 | 0,00% | - |
| 09.10.2024 | 17,63 | 17,63 | 17,25 | 17,40 | -1,28% | - |
| 08.10.2024 | 17,35 | 17,70 | 17,23 | 17,63 | 1,59% | - |
| 07.10.2024 | 17,50 | 17,58 | 17,05 | 17,35 | -0,57% | - |
| 04.10.2024 | 17,73 | 17,88 | 17,35 | 17,45 | -1,55% | - |
| 03.10.2024 | 17,98 | 18,03 | 17,53 | 17,73 | -1,66% | - |
| 02.10.2024 | 18,63 | 18,63 | 16,80 | 18,03 | -3,09% | - |
| 01.10.2024 | 19,63 | 19,70 | 18,35 | 18,60 | -5,22% | - |
| 30.09.2024 | 20,00 | 20,05 | 19,48 | 19,63 | -1,75% | - |
| 27.09.2024 | 19,53 | 20,55 | 19,50 | 19,98 | 2,30% | - |
| 26.09.2024 | 19,38 | 19,60 | 19,30 | 19,53 | 2,90% | - |
| 25.09.2024 | 18,78 | 19,03 | 18,75 | 18,98 | 0,80% | - |
| 24.09.2024 | 18,53 | 18,88 | 18,38 | 18,83 | 1,89% | - |
| 23.09.2024 | 18,73 | 18,73 | 18,35 | 18,48 | -1,34% | - |
| 20.09.2024 | 18,95 | 19,35 | 18,58 | 18,73 | -1,19% | - |
| 19.09.2024 | 19,40 | 19,45 | 18,70 | 18,95 | -2,07% | - |
| 18.09.2024 | 19,18 | 19,43 | 19,18 | 19,35 | 0,91% | - |
| 17.09.2024 | 19,30 | 19,45 | 19,05 | 19,18 | -0,65% | - |
| 16.09.2024 | 19,78 | 20,03 | 18,88 | 19,30 | -2,15% | - |
| 13.09.2024 | 20,50 | 20,55 | 19,63 | 19,73 | -3,78% | - |
| 12.09.2024 | 20,75 | 20,75 | 20,40 | 20,50 | -1,20% | - |
| 11.09.2024 | 20,45 | 20,75 | 20,45 | 20,75 | 0,97% | - |
| 10.09.2024 | 20,33 | 20,55 | 20,33 | 20,55 | 0,74% | - |
| 09.09.2024 | 19,88 | 20,45 | 19,88 | 20,40 | 3,03% | - |
| 06.09.2024 | 20,45 | 20,45 | 19,78 | 19,80 | -3,18% | - |
| 05.09.2024 | 22,35 | 22,35 | 20,05 | 20,45 | -8,50% | - |
| 04.09.2024 | 22,50 | 22,75 | 22,25 | 22,35 | -1,11% | - |
| 03.09.2024 | 22,70 | 22,75 | 22,60 | 22,60 | -0,44% | - |
| 02.09.2024 | 22,70 | 22,75 | 22,60 | 22,70 | 0,00% | - |
| 30.08.2024 | 22,45 | 22,75 | 22,45 | 22,70 | 1,11% | - |
| 29.08.2024 | 22,40 | 22,55 | 22,25 | 22,45 | 0,22% | - |
| 28.08.2024 | 22,50 | 22,75 | 22,25 | 22,40 | -0,44% | - |
| 27.08.2024 | 23,00 | 23,00 | 22,25 | 22,50 | -1,75% | - |
| 26.08.2024 | 22,80 | 23,15 | 22,80 | 22,90 | 0,00% | - |
| 23.08.2024 | 22,80 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 22.08.2024 | 22,70 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 21.08.2024 | 22,65 | 22,85 | 22,55 | 22,80 | 0,66% | - |
| 20.08.2024 | 22,65 | 22,85 | 22,35 | 22,65 | 0,00% | - |
| 19.08.2024 | 22,90 | 22,90 | 22,55 | 22,65 | -1,09% | - |
| 16.08.2024 | 22,20 | 22,90 | 22,20 | 22,90 | 3,15% | - |
| 15.08.2024 | 21,95 | 22,25 | 21,95 | 22,20 | 1,14% | - |
| 14.08.2024 | 21,80 | 21,95 | 21,80 | 21,95 | 0,69% | - |
| 13.08.2024 | 22,15 | 22,20 | 21,50 | 21,80 | -1,58% | - |
| 12.08.2024 | 22,10 | 22,20 | 21,75 | 22,15 | 0,23% | - |
| 09.08.2024 | 21,35 | 22,15 | 21,05 | 22,10 | 3,51% | - |
| 08.08.2024 | 22,75 | 23,95 | 21,20 | 21,35 | -6,15% | - |
| 07.08.2024 | 22,15 | 22,90 | 22,05 | 22,75 | 3,17% | - |
| 06.08.2024 | 21,65 | 22,35 | 21,55 | 22,05 | 1,85% | - |
| 05.08.2024 | 22,90 | 23,15 | 21,65 | 21,65 | -6,28% | - |
| 02.08.2024 | 23,45 | 23,55 | 23,05 | 23,10 | -1,70% | - |
| 01.08.2024 | 23,15 | 23,60 | 23,10 | 23,50 | 1,51% | - |
| 31.07.2024 | 22,95 | 23,20 | 22,80 | 23,15 | 0,87% | - |
| 30.07.2024 | 22,80 | 23,05 | 22,55 | 22,95 | 0,66% | - |
| 29.07.2024 | 23,25 | 23,35 | 22,65 | 22,80 | -1,94% | - |
| 26.07.2024 | 23,35 | 23,55 | 23,05 | 23,25 | -0,43% | - |
| 25.07.2024 | 23,50 | 23,75 | 23,35 | 23,35 | -1,06% | - |
| 24.07.2024 | 23,35 | 23,75 | 23,25 | 23,60 | 1,07% | - |
| 23.07.2024 | 23,65 | 23,85 | 23,35 | 23,35 | -1,27% | - |
| 22.07.2024 | 24,15 | 24,25 | 23,65 | 23,65 | -2,07% | - |
| 19.07.2024 | 24,70 | 24,80 | 24,05 | 24,15 | -2,23% | - |
| 18.07.2024 | 24,40 | 24,80 | 24,25 | 24,70 | 1,23% | - |
| 17.07.2024 | 23,85 | 24,65 | 23,80 | 24,40 | 2,31% | - |
| 16.07.2024 | 24,20 | 24,25 | 23,55 | 23,85 | -1,45% | - |
| 15.07.2024 | 22,80 | 24,50 | 22,80 | 24,20 | 6,14% | - |
| 12.07.2024 | 22,45 | 22,95 | 22,45 | 22,80 | 1,56% | - |
| 11.07.2024 | 21,65 | 22,60 | 21,65 | 22,45 | 3,70% | - |
| 10.07.2024 | 20,38 | 22,45 | 20,20 | 21,65 | 6,26% | - |
| 09.07.2024 | 20,40 | 20,45 | 20,35 | 20,38 | -0,12% | - |
| 08.07.2024 | 20,50 | 20,50 | 20,35 | 20,40 | -0,49% | - |
| 05.07.2024 | 20,40 | 20,55 | 20,35 | 20,50 | 0,49% | - |
| 04.07.2024 | 19,95 | 20,45 | 19,90 | 20,40 | 2,26% | - |
| 03.07.2024 | 19,90 | 19,95 | 19,85 | 19,95 | 0,25% | - |
| 02.07.2024 | 19,80 | 19,90 | 19,70 | 19,90 | 0,76% | - |
| 01.07.2024 | 19,25 | 19,80 | 19,23 | 19,75 | 3,13% | - |
| 28.06.2024 | 19,63 | 19,73 | 18,48 | 19,15 | -2,42% | - |
| 27.06.2024 | 20,18 | 20,40 | 18,88 | 19,63 | -2,73% | - |
| 26.06.2024 | 20,50 | 20,50 | 20,05 | 20,18 | -1,59% | - |
| 25.06.2024 | 20,50 | 20,65 | 20,40 | 20,50 | 0,00% | - |
| 24.06.2024 | 20,65 | 20,65 | 20,50 | 20,50 | -0,73% | - |
| 21.06.2024 | 21,40 | 21,45 | 20,65 | 20,65 | -3,50% | - |
| 20.06.2024 | 21,05 | 22,45 | 20,85 | 21,40 | 1,66% | - |
| 19.06.2024 | 20,28 | 21,05 | 20,25 | 21,05 | 3,82% | - |