24,150€
5,92%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 14.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 3,56% | - |
| 13.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,43% | - |
| 12.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 09.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 08.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 07.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 06.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -5,76% | - |
| 05.05.2025 | 22,70 | 24,30 | 22,70 | 24,30 | 7,05% | 60,00 |
| 02.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,25% | - |
| 30.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 29.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -4,02% | - |
| 28.04.2025 | 20,50 | 22,40 | 20,50 | 22,40 | 9,80% | 100,00 |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | - |
| 24.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -1,24% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,35% | - |
| 17.04.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 3,47% | 50,00 |
| 16.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 14.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 11.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | - |
| 10.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,76% | - |
| 09.04.2025 | 19,25 | 19,70 | 19,25 | 19,70 | 3,41% | 184,00 |
| 08.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 07.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -9,29% | - |
| 04.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -7,49% | - |
| 03.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | 80,00 |
| 02.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,53% | - |
| 31.03.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,00% | 113,00 |
| 28.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -3,57% | - |
| 27.03.2025 | 24,50 | 25,20 | 24,50 | 25,20 | 3,70% | 35,00 |
| 26.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,56% | - |
| 24.03.2025 | 24,60 | 25,30 | 24,60 | 25,30 | 9,05% | 90,00 |
| 21.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,98% | - |
| 20.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 19.03.2025 | 22,40 | 22,40 | 22,10 | 22,10 | -5,56% | 100,00 |
| 18.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,00% | - |
| 17.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 14.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | - |
| 13.03.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | 80,00 |
| 12.03.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 11.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 07.03.2025 | 22,70 | 23,40 | 22,70 | 23,40 | 2,18% | 100,00 |
| 06.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 10,24% | - |
| 04.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,21% | - |
| 03.03.2025 | 19,65 | 21,40 | 19,65 | 21,40 | 8,08% | 100,00 |
| 28.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 27.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | - |
| 26.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,54% | - |
| 25.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 24.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 4,59% | - |
| 21.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 20.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 19.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | - |
| 18.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -3,71% | - |
| 17.02.2025 | 18,25 | 18,90 | 18,25 | 18,85 | 4,43% | 14,00 |
| 14.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 1,12% | - |
| 13.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -3,77% | - |
| 12.02.2025 | 17,80 | 18,55 | 17,80 | 18,55 | -0,54% | 1,00 |
| 11.02.2025 | 18,00 | 18,65 | 18,00 | 18,65 | -2,61% | 13,00 |
| 10.02.2025 | 18,25 | 19,15 | 18,25 | 19,15 | 4,64% | 11,00 |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 06.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 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% | - |