18,750€
2,46%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,78 | 18,78 | 18,35 | 18,73 | 2,32% | - |
| 05.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,44% | - |
| 03.02.2025 | 18,15 | 19,15 | 18,15 | 19,15 | 5,80% | 14,00 |
| 31.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 30.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 29.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | - |
| 28.01.2025 | 17,10 | 17,90 | 17,10 | 17,90 | -1,38% | 1,00 |
| 27.01.2025 | 17,45 | 18,15 | 17,45 | 18,15 | 1,11% | 132,00 |
| 24.01.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,37% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 22.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,33% | - |
| 21.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 20.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 17.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 16.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 15.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 14.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | - |
| 13.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 10.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 08.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,98% | - |
| 07.01.2025 | 19,15 | 20,10 | 19,15 | 20,10 | 3,34% | 11,00 |
| 06.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -4,19% | - |
| 03.01.2025 | 18,35 | 20,30 | 18,35 | 20,30 | 18,71% | 12,00 |
| 02.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 27.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 23.12.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,85% | 3,00 |
| 20.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 19.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 18.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 17.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 16.12.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,19% | - |
| 13.12.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -2,41% | - |
| 12.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,03% | - |
| 11.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 5,52% | - |
| 10.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 09.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 06.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 05.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,57% | - |
| 04.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 03.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | - |
| 02.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,15% | - |
| 29.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,16% | - |
| 28.11.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -2,82% | - |
| 27.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 26.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 25.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 22.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 21.11.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 20.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,58% | - |
| 19.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -4,93% | - |
| 18.11.2024 | 17,30 | 18,25 | 17,30 | 18,25 | 5,80% | 20,00 |
| 15.11.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 14.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,42% | - |
| 13.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 12.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 11.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 08.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 07.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 6,25% | - |
| 06.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 05.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 04.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 01.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,30% | - |
| 31.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 28.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 25.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 24.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 23.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -2,05% | - |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | - |
| 21.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,29% | - |
| 18.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 2,35% | - |
| 17.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | - |
| 16.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 15.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 14.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,76% | - |
| 11.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 10.10.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 09.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | - |
| 08.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 07.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | - |
| 04.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | - |
| 03.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,77% | - |
| 02.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -5,25% | - |
| 01.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -2,56% | - |
| 30.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,36% | - |
| 27.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 26.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | - |
| 24.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,82% | - |
| 23.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 20.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,86% | - |
| 19.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,36% | - |
| 16.09.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -3,73% | - |
| 13.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |