31,100€
0,32%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 30,90 | 31,00 | 30,90 | 30,90 | -0,32% | - |
| 09.03.2026 | 30,55 | 31,15 | 30,15 | 31,00 | -1,90% | 100,00 |
| 06.03.2026 | 30,50 | 31,70 | 30,30 | 31,60 | 5,16% | - |
| 05.03.2026 | 30,00 | 30,05 | 30,00 | 30,05 | 0,00% | - |
| 04.03.2026 | 29,95 | 30,20 | 29,30 | 30,05 | -5,65% | 100,00 |
| 03.03.2026 | 32,10 | 32,10 | 31,80 | 31,85 | 3,58% | - |
| 02.03.2026 | 30,70 | 30,75 | 30,70 | 30,75 | -4,80% | - |
| 27.02.2026 | 32,25 | 32,30 | 32,25 | 32,30 | 0,00% | - |
| 26.02.2026 | 32,50 | 32,50 | 32,10 | 32,30 | 0,31% | - |
| 25.02.2026 | 32,75 | 32,85 | 32,10 | 32,20 | -1,08% | - |
| 24.02.2026 | 32,50 | 32,55 | 32,50 | 32,55 | 4,66% | - |
| 23.02.2026 | 31,20 | 31,20 | 31,10 | 31,10 | 0,32% | - |
| 20.02.2026 | 30,15 | 31,30 | 30,10 | 31,00 | 2,48% | - |
| 19.02.2026 | 30,20 | 30,25 | 30,20 | 30,25 | 0,00% | - |
| 18.02.2026 | 29,90 | 30,30 | 29,85 | 30,25 | 1,34% | - |
| 17.02.2026 | 29,90 | 29,90 | 29,80 | 29,85 | -0,17% | - |
| 16.02.2026 | 29,80 | 29,90 | 29,80 | 29,90 | -0,33% | - |
| 13.02.2026 | 30,05 | 30,05 | 30,00 | 30,00 | -0,33% | - |
| 12.02.2026 | 30,10 | 30,10 | 30,00 | 30,10 | 0,67% | - |
| 10.02.2026 | 29,95 | 29,95 | 29,90 | 29,90 | -0,99% | - |
| 09.02.2026 | 30,15 | 30,20 | 30,15 | 30,20 | 1,17% | - |
| 06.02.2026 | 29,80 | 29,85 | 29,80 | 29,85 | 1,70% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,35 | 29,35 | 1,38% | - |
| 04.02.2026 | 28,90 | 29,00 | 28,90 | 28,95 | 0,00% | - |
| 03.02.2026 | 29,05 | 29,25 | 28,65 | 28,95 | 0,70% | - |
| 02.02.2026 | 28,95 | 28,95 | 28,75 | 28,75 | -1,03% | - |
| 30.01.2026 | 29,10 | 29,10 | 29,05 | 29,05 | -3,49% | - |
| 29.01.2026 | 30,05 | 30,10 | 30,05 | 30,10 | 0,17% | - |
| 28.01.2026 | 29,35 | 30,15 | 29,15 | 30,05 | 3,62% | - |
| 27.01.2026 | 29,05 | 29,05 | 29,00 | 29,00 | 2,29% | - |
| 23.01.2026 | 28,35 | 28,35 | 28,30 | 28,35 | 2,16% | - |
| 22.01.2026 | 27,80 | 27,80 | 27,75 | 27,75 | 0,36% | - |
| 21.01.2026 | 27,45 | 27,65 | 27,10 | 27,65 | 0,73% | - |
| 20.01.2026 | 27,70 | 27,70 | 27,40 | 27,45 | -1,44% | - |
| 19.01.2026 | 28,20 | 28,40 | 27,80 | 27,85 | -0,71% | - |
| 16.01.2026 | 28,10 | 28,10 | 28,05 | 28,05 | -0,18% | - |
| 15.01.2026 | 28,15 | 28,25 | 28,10 | 28,10 | -0,53% | - |
| 13.01.2026 | 28,35 | 28,35 | 28,10 | 28,25 | -0,18% | - |
| 12.01.2026 | 28,25 | 28,30 | 28,25 | 28,30 | 1,43% | - |
| 09.01.2026 | 27,70 | 27,90 | 27,45 | 27,90 | 1,09% | - |
| 08.01.2026 | 27,60 | 27,65 | 27,60 | 27,60 | -0,72% | - |
| 07.01.2026 | 26,85 | 27,95 | 26,85 | 27,80 | 4,32% | - |
| 06.01.2026 | 26,60 | 26,65 | 26,60 | 26,65 | 0,57% | - |
| 05.01.2026 | 26,50 | 26,55 | 26,50 | 26,50 | 1,34% | - |
| 02.01.2026 | 25,70 | 26,20 | 25,70 | 26,15 | 3,98% | - |
| 19.12.2025 | 25,15 | 25,20 | 25,15 | 25,15 | 0,00% | - |
| 18.12.2025 | 25,10 | 25,15 | 25,10 | 25,15 | 0,80% | - |
| 12.12.2025 | 24,90 | 24,95 | 24,90 | 24,95 | 0,60% | - |
| 11.12.2025 | 24,85 | 24,85 | 24,75 | 24,80 | -1,59% | - |
| 09.12.2025 | 25,15 | 25,20 | 25,15 | 25,20 | 0,00% | - |
| 04.12.2025 | 25,20 | 25,25 | 25,20 | 25,20 | 1,20% | - |
| 03.12.2025 | 24,85 | 24,90 | 24,85 | 24,90 | 0,20% | - |
| 02.12.2025 | 24,90 | 24,90 | 24,85 | 24,85 | 0,00% | - |
| 27.11.2025 | 24,85 | 24,85 | 24,80 | 24,85 | 0,20% | - |
| 26.11.2025 | 24,80 | 24,85 | 24,80 | 24,80 | 0,20% | - |
| 25.11.2025 | 24,80 | 24,80 | 24,75 | 24,75 | -0,60% | - |
| 21.11.2025 | 24,85 | 24,90 | 24,85 | 24,90 | 0,00% | - |
| 20.11.2025 | 24,90 | 24,95 | 24,90 | 24,90 | -1,39% | - |
| 19.11.2025 | 25,25 | 25,30 | 25,25 | 25,25 | 0,00% | - |
| 18.11.2025 | 25,25 | 25,30 | 25,25 | 25,25 | -0,59% | - |
| 14.11.2025 | 25,35 | 25,40 | 25,35 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,35 | 25,40 | 25,35 | 25,40 | 0,20% | - |
| 12.11.2025 | 25,35 | 25,40 | 25,35 | 25,35 | -0,39% | - |
| 11.11.2025 | 25,45 | 25,45 | 25,40 | 25,45 | -0,78% | - |
| 10.11.2025 | 25,55 | 25,65 | 25,55 | 25,65 | -1,35% | - |
| 06.11.2025 | 26,05 | 26,05 | 26,00 | 26,00 | 4,42% | - |
| 04.11.2025 | 24,95 | 24,95 | 24,90 | 24,90 | -1,39% | - |
| 03.11.2025 | 25,20 | 25,25 | 25,20 | 25,25 | -0,20% | - |
| 31.10.2025 | 25,35 | 25,35 | 25,30 | 25,30 | -3,44% | - |
| 30.10.2025 | 26,15 | 26,20 | 26,15 | 26,20 | 1,75% | - |
| 28.10.2025 | 27,05 | 27,35 | 25,55 | 25,75 | -4,63% | - |
| 27.10.2025 | 26,90 | 27,05 | 26,90 | 27,00 | 0,93% | - |
| 24.10.2025 | 26,70 | 26,75 | 26,70 | 26,75 | -4,29% | - |
| 22.10.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 10,47% | - |
| 20.10.2025 | 25,35 | 25,55 | 25,15 | 25,30 | -4,89% | - |
| 17.10.2025 | 26,60 | 26,60 | 26,55 | 26,60 | -0,93% | - |
| 16.10.2025 | 26,80 | 26,85 | 26,80 | 26,85 | 0,37% | - |
| 15.10.2025 | 26,80 | 26,80 | 26,75 | 26,75 | -0,37% | - |
| 14.10.2025 | 26,85 | 26,90 | 26,85 | 26,85 | -0,37% | - |
| 13.10.2025 | 26,85 | 26,95 | 26,85 | 26,95 | 0,37% | - |
| 09.10.2025 | 26,50 | 26,85 | 26,50 | 26,85 | 4,68% | - |
| 07.10.2025 | 25,65 | 25,65 | 25,60 | 25,65 | 2,81% | - |
| 03.10.2025 | 25,00 | 25,00 | 24,95 | 24,95 | 0,81% | - |
| 02.10.2025 | 24,75 | 24,80 | 24,75 | 24,75 | 0,00% | - |
| 01.10.2025 | 25,10 | 25,10 | 24,75 | 24,75 | -2,75% | - |
| 30.09.2025 | 25,65 | 25,65 | 25,45 | 25,45 | -0,59% | - |
| 29.09.2025 | 25,55 | 25,60 | 25,55 | 25,60 | 2,81% | - |
| 18.09.2025 | 24,90 | 24,90 | 24,85 | 24,90 | -8,12% | - |
| 15.09.2025 | 26,80 | 27,25 | 26,80 | 27,10 | 10,61% | - |
| 12.09.2025 | 24,50 | 24,55 | 24,50 | 24,50 | 3,38% | - |
| 11.09.2025 | 23,65 | 23,75 | 23,65 | 23,70 | -0,84% | - |
| 08.09.2025 | 23,90 | 23,95 | 23,90 | 23,90 | -0,21% | - |
| 05.09.2025 | 23,95 | 23,95 | 23,90 | 23,95 | 0,00% | - |
| 04.09.2025 | 24,10 | 24,25 | 23,95 | 23,95 | -0,42% | - |
| 03.09.2025 | 23,60 | 24,10 | 23,60 | 24,05 | 1,26% | - |
| 02.09.2025 | 23,80 | 23,95 | 23,65 | 23,75 | -0,21% | - |
| 01.09.2025 | 24,90 | 24,95 | 23,35 | 23,80 | -4,61% | - |
| 29.08.2025 | 25,45 | 25,45 | 24,85 | 24,95 | -1,96% | - |
| 28.08.2025 | 25,35 | 25,45 | 25,35 | 25,45 | 0,59% | - |
| 27.08.2025 | 25,55 | 25,70 | 25,25 | 25,30 | -0,98% | - |