27,350€
0,18%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 27,45 | 27,50 | 27,35 | 27,40 | 0,37% | - |
07.08.2025 | 27,15 | 27,45 | 26,45 | 27,30 | 1,11% | - |
06.08.2025 | 27,30 | 27,35 | 26,75 | 27,00 | -1,10% | - |
05.08.2025 | 27,00 | 27,30 | 27,00 | 27,30 | 1,30% | - |
04.08.2025 | 26,40 | 27,15 | 26,35 | 26,95 | 0,75% | - |
01.08.2025 | 26,75 | 26,90 | 26,05 | 26,75 | -0,19% | - |
31.07.2025 | 27,70 | 27,75 | 26,75 | 26,80 | -3,07% | - |
30.07.2025 | 27,85 | 27,90 | 27,55 | 27,65 | -0,54% | 35,00 |
29.07.2025 | 27,90 | 28,00 | 27,70 | 27,80 | -0,18% | - |
28.07.2025 | 28,00 | 28,05 | 27,75 | 27,85 | 0,00% | - |
25.07.2025 | 28,00 | 28,10 | 27,85 | 27,85 | -1,07% | - |
24.07.2025 | 28,15 | 28,15 | 27,55 | 28,15 | 0,18% | - |
23.07.2025 | 28,65 | 28,65 | 27,90 | 28,10 | -1,92% | - |
22.07.2025 | 29,00 | 29,05 | 28,55 | 28,65 | -1,04% | - |
21.07.2025 | 28,40 | 28,95 | 28,40 | 28,95 | 2,30% | - |
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% | - |