36,300€
1,97%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 25.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 24.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,03% | - |
| 23.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,29% | - |
| 22.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 19.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 18.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,87% | - |
| 17.06.2026 | 32,10 | 34,90 | 32,10 | 34,90 | 7,72% | 100,00 |
| 16.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 11.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 10.06.2026 | 32,90 | 32,90 | 32,80 | 32,80 | -1,20% | 55,00 |
| 09.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -3,77% | - |
| 08.06.2026 | 34,30 | 34,50 | 34,30 | 34,50 | -3,09% | 15,00 |
| 05.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 04.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -4,51% | - |
| 03.06.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,80% | - |
| 02.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 01.06.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | - |
| 29.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 28.05.2026 | 37,10 | 37,80 | 37,10 | 37,80 | 1,34% | 10,00 |
| 27.05.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 26.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 25.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -1,60% | - |
| 22.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | - |
| 21.05.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 8,00% | 150,00 |
| 20.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,86% | - |
| 19.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -2,88% | - |
| 18.05.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | 150,00 |
| 15.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | - |
| 14.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,40% | - |
| 13.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | - |
| 12.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 11.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
| 08.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 07.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 06.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 7,39% | - |
| 05.05.2026 | 32,90 | 35,20 | 32,90 | 35,20 | 7,65% | 30,00 |
| 04.05.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 30.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 29.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 28.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | - |
| 27.04.2026 | 34,00 | 34,00 | 33,30 | 33,30 | -2,06% | 30,00 |
| 24.04.2026 | 36,60 | 36,60 | 34,00 | 34,00 | -10,76% | 30,00 |
| 23.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,06% | - |
| 22.04.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -2,51% | - |
| 21.04.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,25% | - |
| 20.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,21% | - |
| 17.04.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,49% | - |
| 16.04.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 15.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,69% | 200,00 |
| 14.04.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,48% | - |
| 13.04.2026 | 41,20 | 41,30 | 41,20 | 41,30 | -1,90% | 190,00 |
| 10.04.2026 | 41,60 | 42,10 | 41,60 | 42,10 | 5,25% | 10,00 |
| 09.04.2026 | 37,10 | 40,00 | 37,10 | 40,00 | 10,19% | 40,00 |
| 08.04.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 3,42% | - |
| 07.04.2026 | 33,50 | 35,10 | 33,50 | 35,10 | 4,46% | 40,00 |
| 02.04.2026 | 31,30 | 33,60 | 31,30 | 33,60 | 2,75% | 108,00 |
| 01.04.2026 | 31,60 | 32,70 | 31,60 | 32,70 | 5,48% | 200,00 |
| 31.03.2026 | 31,50 | 31,50 | 31,00 | 31,00 | -2,21% | 100,00 |
| 30.03.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -2,76% | - |
| 27.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 26.03.2026 | 32,20 | 33,40 | 32,20 | 33,40 | 1,21% | 10,00 |
| 25.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 24.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -7,53% | - |
| 23.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 20.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 19.03.2026 | 36,20 | 37,80 | 36,20 | 37,80 | 8,00% | 10,00 |
| 18.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,64% | - |
| 17.03.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -2,01% | - |
| 16.03.2026 | 33,50 | 34,80 | 33,50 | 34,80 | 9,43% | 15,00 |
| 13.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | - |
| 12.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 2,27% | - |
| 11.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 10.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 09.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | - |
| 06.03.2026 | 30,10 | 31,00 | 30,10 | 31,00 | 4,38% | 15,00 |
| 05.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 04.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | - |
| 03.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,65% | - |
| 02.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -5,94% | - |
| 27.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | - |
| 25.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 24.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 23.02.2026 | 30,50 | 32,10 | 30,50 | 32,10 | 7,72% | 10,00 |
| 20.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 19.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 18.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 17.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 16.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -2,32% | - |
| 13.02.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 2,37% | 10,00 |
| 12.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 11.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 10.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 148,00 |
| 09.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,58% | - |
| 06.02.2026 | 29,50 | 30,70 | 29,50 | 30,70 | 6,23% | 10,00 |
| 05.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 04.02.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |