34,400€
-9,83%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.03.2026 | 37,45 | 37,50 | 33,70 | 35,00 | -8,02% | - |
| 20.03.2026 | 38,15 | 38,15 | 38,05 | 38,05 | 3,68% | - |
| 19.03.2026 | 36,65 | 36,95 | 36,40 | 36,70 | -0,81% | - |
| 18.03.2026 | 35,25 | 37,10 | 34,90 | 37,00 | 4,67% | - |
| 17.03.2026 | 34,40 | 35,40 | 34,35 | 35,35 | 1,73% | - |
| 16.03.2026 | 33,95 | 34,80 | 33,75 | 34,75 | 8,26% | 100,00 |
| 13.03.2026 | 32,25 | 32,45 | 32,05 | 32,10 | 1,90% | - |
| 12.03.2026 | 31,40 | 31,50 | 31,35 | 31,50 | 0,48% | - |
| 11.03.2026 | 31,35 | 31,45 | 31,30 | 31,35 | 1,46% | - |
| 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% | - |