30,800€
0,98%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | - |
| 06.03.2026 | 30,10 | 31,00 | 30,10 | 31,00 | 4,38% | 15,00 |
| 05.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 04.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | - |
| 03.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,65% | - |
| 02.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -5,94% | - |
| 27.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 25.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 24.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 23.02.2026 | 30,50 | 32,10 | 30,50 | 32,10 | 7,72% | 10,00 |
| 20.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 19.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 18.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 17.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 16.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -2,32% | - |
| 13.02.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 2,37% | 10,00 |
| 12.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 11.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 10.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 148,00 |
| 09.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,58% | - |
| 06.02.2026 | 29,50 | 30,70 | 29,50 | 30,70 | 6,23% | 10,00 |
| 05.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 04.02.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 02.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 30.01.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -4,04% | - |
| 29.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 3,13% | - |
| 28.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | - |
| 27.01.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -3,06% | - |
| 26.01.2026 | 28,00 | 29,40 | 28,00 | 29,40 | 5,76% | 30,00 |
| 23.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 22.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 21.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 16.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 14.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 13.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | - |
| 09.01.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 07.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 06.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 05.01.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 2,76% | - |
| 02.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 23.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 22.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 1,62% | - |
| 19.12.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 18.12.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 17.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 15.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 12.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | - |
| 11.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 10.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 03.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 02.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 01.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 28.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 24.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 21.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 20.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 19.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 18.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 17.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 14.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 13.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 50,00 |
| 11.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 10.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 07.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 06.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 50,00 |
| 05.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 04.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 31.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,49% | - |
| 30.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 29.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 28.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 23.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -5,30% | - |
| 22.10.2025 | 27,40 | 28,30 | 27,40 | 28,30 | 2,17% | 120,00 |
| 21.10.2025 | 24,90 | 27,70 | 24,90 | 27,70 | 11,69% | 50,00 |
| 20.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -4,98% | 40,00 |
| 17.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 16.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,03% | - |
| 15.10.2025 | 26,60 | 27,30 | 26,60 | 27,30 | 3,41% | 60,00 |
| 14.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |