22,900€
-2,55%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,05 | 23,10 | 22,60 | 23,00 | -2,13% | - |
| 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% | - |
| 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% | - |