26,800€
1,52%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 10.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
| 09.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | - |
| 08.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -4,85% | - |
| 07.10.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 3,88% | 190,00 |
| 06.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 03.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 02.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 01.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 30.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 25.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 24.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 23.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 22.09.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 2,03% | - |
| 19.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 18.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 17.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -5,00% | - |
| 16.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 15.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 5,18% | - |
| 12.09.2025 | 24,20 | 25,10 | 24,20 | 25,10 | 11,06% | 721,00 |
| 10.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 08.09.2025 | 23,95 | 24,05 | 23,60 | 23,80 | 0,85% | - |
| 05.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 04.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 03.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 02.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,49% | - |
| 01.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 28.08.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,70% | 50,00 |
| 26.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 3,19% | - |
| 25.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 22.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,69% | - |
| 21.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 20.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 19.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 15.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | - |
| 14.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 08.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,65% | - |
| 07.08.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | 200,00 |
| 06.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 05.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 2,69% | - |
| 04.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 01.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 31.07.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -4,38% | 50,00 |
| 30.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 29.07.2025 | 27,50 | 28,20 | 27,50 | 28,20 | 2,17% | 157,00 |
| 28.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 25.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 24.07.2025 | 27,90 | 27,90 | 27,60 | 27,60 | -2,47% | 100,00 |
| 23.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | - |
| 22.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 21.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 18.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 17.07.2025 | 28,70 | 29,40 | 28,70 | 29,40 | 2,44% | 200,00 |
| 16.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 15.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 3,99% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 11.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 10.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 09.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -2,48% | - |
| 08.07.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 1,08% | 135,00 |
| 07.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 2,20% | - |
| 04.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -3,87% | - |
| 03.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 02.07.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 25,00 |
| 01.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 30.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | - |
| 27.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,83% | - |
| 25.06.2025 | 26,50 | 28,70 | 26,50 | 28,70 | 7,49% | 103,00 |
| 24.06.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 23.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 19.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 18.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 17.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 3,92% | - |
| 16.06.2025 | 24,30 | 25,50 | 24,30 | 25,50 | 5,81% | 25,00 |
| 13.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,03% | - |
| 12.06.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,91% | 85,00 |
| 11.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 10.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 6,02% | - |
| 09.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 06.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 05.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 8,40% | 30,00 |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 03.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 02.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 30.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | - |
| 28.05.2025 | 23,10 | 24,30 | 23,10 | 24,30 | 8,48% | 20,00 |
| 27.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |