33,400€
-0,30%
Echtzeit-Aktienkurs SOGECLAIR S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SOGECLAIR S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 33,30 | 33,65 | 33,15 | 33,40 | -0,30% | - |
| 13.08.2026 | 33,35 | 33,60 | 33,35 | 33,50 | 1,21% | - |
| 12.08.2026 | 33,05 | 33,20 | 33,05 | 33,10 | -1,05% | - |
| 11.08.2026 | 33,40 | 33,45 | 33,30 | 33,45 | 1,36% | - |
| 10.08.2026 | 33,90 | 33,90 | 33,00 | 33,00 | -3,51% | - |
| 07.08.2026 | 34,25 | 34,25 | 34,20 | 34,20 | -0,15% | - |
| 06.08.2026 | 34,00 | 34,65 | 34,00 | 34,25 | -0,58% | - |
| 05.08.2026 | 34,15 | 34,55 | 34,15 | 34,45 | 0,58% | - |
| 04.08.2026 | 34,15 | 34,25 | 34,15 | 34,25 | -0,15% | - |
| 03.08.2026 | 34,00 | 34,75 | 32,95 | 34,30 | 0,00% | - |
| 31.07.2026 | 34,25 | 34,30 | 34,15 | 34,30 | 1,78% | - |
| 30.07.2026 | 33,70 | 33,80 | 33,60 | 33,70 | -1,32% | - |
| 29.07.2026 | 34,10 | 34,20 | 33,75 | 34,15 | 1,64% | - |
| 28.07.2026 | 33,60 | 33,60 | 33,55 | 33,60 | -0,15% | - |
| 27.07.2026 | 35,15 | 35,35 | 32,45 | 33,65 | -2,60% | - |
| 24.07.2026 | 35,20 | 36,00 | 34,45 | 34,55 | -1,99% | 133,00 |
| 23.07.2026 | 35,30 | 35,40 | 35,10 | 35,25 | -0,14% | - |
| 22.07.2026 | 35,20 | 35,40 | 35,20 | 35,30 | -6,86% | - |
| 21.07.2026 | 37,90 | 38,00 | 36,45 | 37,90 | -0,79% | - |
| 20.07.2026 | 38,50 | 38,50 | 38,15 | 38,20 | -2,30% | - |
| 17.07.2026 | 38,85 | 39,15 | 38,75 | 39,10 | -0,89% | - |
| 16.07.2026 | 37,75 | 39,50 | 37,45 | 39,45 | 4,78% | 116,00 |
| 15.07.2026 | 37,60 | 37,75 | 37,40 | 37,65 | -0,13% | - |
| 14.07.2026 | 36,75 | 37,90 | 36,60 | 37,70 | 1,48% | - |
| 13.07.2026 | 37,50 | 37,55 | 36,60 | 37,15 | -1,46% | - |
| 10.07.2026 | 37,75 | 37,75 | 37,65 | 37,70 | -1,69% | - |
| 09.07.2026 | 38,25 | 38,35 | 38,00 | 38,35 | 1,46% | - |
| 08.07.2026 | 37,50 | 37,95 | 37,05 | 37,80 | 0,80% | 45,00 |
| 07.07.2026 | 37,55 | 37,55 | 37,25 | 37,50 | 0,54% | - |
| 06.07.2026 | 37,30 | 37,35 | 37,25 | 37,30 | 0,00% | - |
| 03.07.2026 | 37,60 | 37,70 | 37,00 | 37,30 | 0,00% | - |
| 02.07.2026 | 36,95 | 37,75 | 36,80 | 37,30 | 2,75% | - |
| 01.07.2026 | 36,25 | 36,30 | 36,25 | 36,30 | -0,14% | - |
| 30.06.2026 | 37,75 | 37,80 | 36,05 | 36,35 | 0,41% | 18,00 |
| 29.06.2026 | 36,05 | 36,20 | 36,05 | 36,20 | 2,55% | - |
| 26.06.2026 | 35,85 | 35,85 | 35,20 | 35,30 | -1,53% | - |
| 25.06.2026 | 35,90 | 36,15 | 35,75 | 35,85 | 0,56% | - |
| 24.06.2026 | 35,65 | 35,70 | 35,60 | 35,65 | 0,14% | - |
| 23.06.2026 | 34,45 | 35,80 | 34,25 | 35,60 | 2,15% | 300,00 |
| 22.06.2026 | 35,05 | 35,25 | 34,85 | 34,85 | -0,99% | - |
| 19.06.2026 | 34,60 | 35,45 | 34,05 | 35,20 | 1,59% | 5,00 |
| 18.06.2026 | 33,55 | 34,80 | 33,55 | 34,65 | 2,67% | 3,00 |
| 17.06.2026 | 32,60 | 35,35 | 32,10 | 33,75 | 3,05% | 52,00 |
| 16.06.2026 | 32,70 | 32,85 | 32,65 | 32,75 | 0,00% | - |
| 15.06.2026 | 33,75 | 33,85 | 32,70 | 32,75 | 0,00% | - |
| 12.06.2026 | 33,05 | 33,85 | 32,65 | 32,75 | -2,67% | - |
| 11.06.2026 | 33,05 | 33,80 | 32,80 | 33,65 | 2,12% | - |
| 10.06.2026 | 33,20 | 33,40 | 32,80 | 32,95 | -0,45% | - |
| 09.06.2026 | 33,45 | 33,85 | 32,80 | 33,10 | -0,75% | - |
| 08.06.2026 | 33,90 | 33,90 | 33,25 | 33,35 | -4,03% | - |
| 05.06.2026 | 35,80 | 36,00 | 34,60 | 34,75 | -4,40% | - |
| 04.06.2026 | 36,30 | 36,35 | 36,20 | 36,35 | -3,96% | - |
| 03.06.2026 | 38,15 | 38,15 | 37,85 | 37,85 | 0,40% | - |
| 02.06.2026 | 37,50 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 29.05.2026 | 37,65 | 37,70 | 37,55 | 37,70 | 0,67% | - |
| 28.05.2026 | 37,25 | 37,50 | 37,10 | 37,45 | -0,53% | - |
| 27.05.2026 | 37,60 | 37,65 | 37,60 | 37,65 | 0,40% | - |
| 26.05.2026 | 37,35 | 37,85 | 37,30 | 37,50 | 0,13% | - |
| 25.05.2026 | 37,50 | 37,90 | 36,80 | 37,45 | -1,58% | - |
| 22.05.2026 | 38,15 | 38,15 | 37,95 | 38,05 | 1,87% | - |
| 21.05.2026 | 37,45 | 37,45 | 37,25 | 37,35 | 4,92% | - |
| 20.05.2026 | 35,45 | 35,60 | 35,40 | 35,60 | 3,64% | - |
| 19.05.2026 | 34,30 | 34,40 | 34,25 | 34,35 | -0,43% | - |
| 18.05.2026 | 34,85 | 34,85 | 33,65 | 34,50 | -2,82% | - |
| 15.05.2026 | 35,75 | 35,75 | 35,25 | 35,50 | -1,11% | - |
| 14.05.2026 | 35,65 | 35,90 | 35,40 | 35,90 | -1,51% | - |
| 13.05.2026 | 36,35 | 36,45 | 36,25 | 36,45 | -0,27% | - |
| 12.05.2026 | 36,65 | 36,70 | 36,45 | 36,55 | 0,27% | - |
| 11.05.2026 | 36,75 | 36,75 | 36,45 | 36,45 | -0,82% | - |
| 08.05.2026 | 36,70 | 36,75 | 36,65 | 36,75 | -0,54% | - |
| 07.05.2026 | 37,00 | 37,00 | 36,95 | 36,95 | -3,40% | - |
| 06.05.2026 | 37,85 | 38,25 | 37,85 | 38,25 | 14,18% | - |
| 05.05.2026 | 33,40 | 33,55 | 33,40 | 33,50 | 0,30% | - |
| 04.05.2026 | 33,30 | 33,95 | 32,20 | 33,40 | 0,00% | - |
| 30.04.2026 | 33,30 | 33,40 | 33,30 | 33,40 | -0,30% | - |
| 29.04.2026 | 33,75 | 33,80 | 33,30 | 33,50 | -1,03% | - |
| 28.04.2026 | 33,90 | 33,90 | 33,85 | 33,85 | -1,46% | - |
| 27.04.2026 | 34,35 | 34,35 | 34,25 | 34,35 | -0,29% | - |
| 24.04.2026 | 35,75 | 36,00 | 33,55 | 34,45 | -9,70% | 1,00 |
| 23.04.2026 | 38,65 | 38,65 | 38,15 | 38,15 | -3,54% | - |
| 22.04.2026 | 39,25 | 39,55 | 39,25 | 39,55 | 1,02% | - |
| 21.04.2026 | 40,60 | 40,60 | 39,00 | 39,15 | -2,00% | - |
| 20.04.2026 | 40,45 | 40,45 | 39,65 | 39,95 | -3,15% | - |
| 17.04.2026 | 41,20 | 41,30 | 41,20 | 41,25 | -0,12% | - |
| 16.04.2026 | 41,25 | 41,30 | 41,25 | 41,30 | -0,72% | - |
| 15.04.2026 | 41,45 | 41,60 | 41,40 | 41,60 | -1,30% | - |
| 14.04.2026 | 42,05 | 42,15 | 42,00 | 42,15 | 1,69% | - |
| 13.04.2026 | 41,35 | 41,45 | 41,25 | 41,45 | 2,73% | - |
| 10.04.2026 | 42,30 | 42,30 | 39,80 | 40,35 | 6,89% | - |
| 09.04.2026 | 37,65 | 37,95 | 37,65 | 37,75 | 1,34% | - |
| 08.04.2026 | 36,95 | 37,25 | 36,95 | 37,25 | 5,37% | - |
| 07.04.2026 | 33,75 | 35,40 | 32,05 | 35,35 | 7,45% | - |
| 02.04.2026 | 32,15 | 33,65 | 31,30 | 32,90 | 2,33% | - |
| 01.04.2026 | 32,10 | 32,20 | 32,10 | 32,15 | 1,42% | - |
| 31.03.2026 | 31,95 | 32,25 | 30,90 | 31,70 | -1,40% | - |
| 30.03.2026 | 32,00 | 32,15 | 32,00 | 32,15 | -2,87% | - |
| 27.03.2026 | 33,20 | 33,25 | 33,10 | 33,10 | 1,69% | - |
| 26.03.2026 | 32,45 | 32,55 | 32,45 | 32,55 | -3,27% | - |
| 25.03.2026 | 33,75 | 33,75 | 33,60 | 33,65 | -3,86% | - |
| 24.03.2026 | 34,50 | 35,05 | 34,45 | 35,00 | 0,00% | - |