20,850€
0,48%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 19,95 | 20,45 | 19,78 | 20,30 | 2,14% | - |
| 24.02.2025 | 20,00 | 20,00 | 19,65 | 19,88 | 0,00% | - |
| 21.02.2025 | 18,90 | 20,90 | 18,90 | 19,88 | 5,16% | - |
| 20.02.2025 | 18,85 | 18,90 | 18,70 | 18,90 | 0,27% | - |
| 19.02.2025 | 18,68 | 18,85 | 18,68 | 18,85 | 0,94% | - |
| 18.02.2025 | 18,55 | 18,75 | 18,53 | 18,68 | 0,67% | - |
| 17.02.2025 | 18,63 | 18,68 | 18,55 | 18,55 | -0,54% | - |
| 14.02.2025 | 18,48 | 18,65 | 18,48 | 18,65 | 0,95% | - |
| 13.02.2025 | 18,33 | 18,48 | 18,10 | 18,48 | 1,09% | - |
| 12.02.2025 | 18,23 | 18,33 | 18,20 | 18,28 | 0,27% | - |
| 11.02.2025 | 18,45 | 18,48 | 18,13 | 18,23 | -1,22% | - |
| 10.02.2025 | 18,65 | 18,75 | 18,45 | 18,45 | -1,07% | - |
| 07.02.2025 | 18,75 | 18,85 | 18,63 | 18,65 | -0,53% | - |
| 06.02.2025 | 18,78 | 18,80 | 18,73 | 18,75 | -0,13% | - |
| 05.02.2025 | 18,75 | 18,85 | 18,73 | 18,78 | 0,13% | - |
| 04.02.2025 | 18,75 | 18,78 | 18,73 | 18,75 | 0,00% | - |
| 03.02.2025 | 18,53 | 18,83 | 18,48 | 18,75 | 0,27% | - |
| 31.01.2025 | 18,60 | 18,83 | 18,35 | 18,70 | 0,67% | - |
| 30.01.2025 | 18,05 | 18,83 | 18,05 | 18,58 | 2,91% | - |
| 29.01.2025 | 17,45 | 18,18 | 17,45 | 18,05 | 3,44% | - |
| 28.01.2025 | 17,58 | 17,65 | 17,38 | 17,45 | -0,71% | - |
| 27.01.2025 | 17,85 | 17,90 | 17,25 | 17,58 | -1,82% | - |
| 24.01.2025 | 18,40 | 18,40 | 17,55 | 17,90 | -2,72% | - |
| 23.01.2025 | 18,65 | 18,65 | 18,35 | 18,40 | -1,34% | - |
| 22.01.2025 | 19,08 | 19,13 | 18,65 | 18,65 | -2,23% | - |
| 21.01.2025 | 19,25 | 19,28 | 19,05 | 19,08 | -1,17% | - |
| 20.01.2025 | 19,33 | 19,33 | 19,28 | 19,30 | -0,13% | - |
| 17.01.2025 | 19,35 | 19,38 | 19,28 | 19,33 | 0,00% | - |
| 16.01.2025 | 19,53 | 19,55 | 19,33 | 19,33 | -1,02% | - |
| 15.01.2025 | 19,60 | 19,65 | 19,43 | 19,53 | -0,38% | - |
| 14.01.2025 | 19,40 | 19,63 | 19,38 | 19,60 | 1,16% | - |
| 13.01.2025 | 19,15 | 19,38 | 19,13 | 19,38 | 0,91% | - |
| 10.01.2025 | 19,45 | 19,45 | 19,18 | 19,20 | -1,29% | - |
| 09.01.2025 | 19,48 | 19,48 | 19,43 | 19,45 | -0,13% | - |
| 08.01.2025 | 19,78 | 19,78 | 19,38 | 19,48 | -1,39% | - |
| 07.01.2025 | 19,70 | 19,78 | 19,65 | 19,75 | 0,51% | - |
| 06.01.2025 | 19,93 | 20,00 | 19,55 | 19,65 | -1,26% | - |
| 03.01.2025 | 18,90 | 20,45 | 18,90 | 19,90 | 5,29% | - |
| 02.01.2025 | 17,50 | 19,25 | 17,45 | 18,90 | 8,00% | - |
| 30.12.2024 | 17,55 | 17,55 | 17,48 | 17,50 | -0,28% | - |
| 27.12.2024 | 17,85 | 17,85 | 17,18 | 17,55 | -1,68% | - |
| 23.12.2024 | 17,98 | 17,98 | 17,58 | 17,85 | -0,42% | - |
| 20.12.2024 | 17,95 | 18,00 | 17,88 | 17,93 | -0,28% | - |
| 19.12.2024 | 18,23 | 18,30 | 17,95 | 17,98 | -1,37% | - |
| 18.12.2024 | 18,43 | 18,68 | 18,13 | 18,23 | -1,09% | - |
| 17.12.2024 | 18,25 | 18,50 | 18,18 | 18,43 | 0,96% | - |
| 16.12.2024 | 18,35 | 18,35 | 18,13 | 18,25 | -0,54% | - |
| 13.12.2024 | 18,63 | 18,80 | 18,25 | 18,35 | -1,48% | - |
| 12.12.2024 | 19,03 | 19,18 | 18,60 | 18,63 | -2,10% | - |
| 11.12.2024 | 18,55 | 19,83 | 18,55 | 19,03 | 2,56% | - |
| 10.12.2024 | 17,65 | 18,68 | 17,60 | 18,55 | 5,40% | - |
| 09.12.2024 | 17,63 | 17,70 | 17,55 | 17,60 | -0,14% | - |
| 06.12.2024 | 17,55 | 17,63 | 17,43 | 17,63 | 0,14% | - |
| 05.12.2024 | 17,48 | 17,68 | 17,43 | 17,60 | 0,72% | - |
| 04.12.2024 | 17,93 | 17,93 | 16,83 | 17,48 | -2,51% | - |
| 03.12.2024 | 17,83 | 18,00 | 17,80 | 17,93 | 0,56% | - |
| 02.12.2024 | 18,05 | 18,05 | 17,83 | 17,83 | -1,38% | - |
| 29.11.2024 | 17,88 | 18,18 | 17,73 | 18,08 | 0,98% | - |
| 28.11.2024 | 17,68 | 18,05 | 17,63 | 17,90 | 1,42% | - |