28,450€
-3,23%
Echtzeit-Aktienkurs SOGECLAIR S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SOGECLAIR S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 23.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,06% | - |
| 21.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 20.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 4,05% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | - |
| 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% | - |