23,700€
1,72%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,80 | 24,15 | 23,80 | 24,15 | 1,26% | - |
| 15.05.2025 | 23,25 | 24,60 | 23,25 | 23,85 | 2,14% | - |
| 14.05.2025 | 23,75 | 23,85 | 23,00 | 23,35 | -1,68% | - |
| 13.05.2025 | 22,95 | 23,85 | 22,85 | 23,75 | 3,49% | - |
| 12.05.2025 | 23,50 | 23,70 | 22,85 | 22,95 | -2,55% | - |
| 09.05.2025 | 23,45 | 23,70 | 23,35 | 23,55 | 0,00% | - |
| 08.05.2025 | 23,25 | 23,70 | 23,10 | 23,55 | 1,51% | - |
| 07.05.2025 | 23,35 | 23,40 | 23,10 | 23,20 | -0,22% | - |
| 06.05.2025 | 23,35 | 23,90 | 23,20 | 23,25 | -0,43% | - |
| 05.05.2025 | 23,15 | 23,70 | 23,15 | 23,35 | 0,43% | - |
| 02.05.2025 | 22,95 | 23,75 | 22,95 | 23,25 | 0,87% | - |
| 30.04.2025 | 23,10 | 23,10 | 22,95 | 23,05 | 1,32% | - |
| 29.04.2025 | 21,50 | 22,75 | 21,50 | 22,75 | 3,88% | - |
| 28.04.2025 | 20,85 | 22,30 | 20,75 | 21,90 | 4,53% | - |
| 25.04.2025 | 20,75 | 21,00 | 20,75 | 20,95 | 0,48% | - |
| 24.04.2025 | 20,43 | 20,85 | 20,33 | 20,85 | 2,21% | - |
| 23.04.2025 | 20,38 | 20,55 | 20,35 | 20,40 | 0,25% | - |
| 22.04.2025 | 20,55 | 20,75 | 20,20 | 20,35 | -1,93% | - |
| 17.04.2025 | 20,75 | 20,95 | 20,55 | 20,75 | 1,47% | 41,00 |
| 16.04.2025 | 20,55 | 20,80 | 20,45 | 20,45 | -1,45% | - |
| 15.04.2025 | 21,05 | 21,20 | 20,75 | 20,75 | -1,43% | - |
| 14.04.2025 | 20,60 | 21,15 | 20,60 | 21,05 | 1,45% | - |
| 11.04.2025 | 20,38 | 20,85 | 20,35 | 20,75 | 1,72% | - |
| 10.04.2025 | 19,50 | 20,85 | 19,50 | 20,40 | 4,62% | - |
| 09.04.2025 | 19,50 | 20,10 | 19,13 | 19,50 | -2,01% | - |
| 08.04.2025 | 19,20 | 20,75 | 19,03 | 19,90 | 4,46% | - |
| 07.04.2025 | 19,45 | 19,90 | 17,63 | 19,05 | -2,31% | - |
| 04.04.2025 | 21,00 | 21,65 | 19,45 | 19,50 | -9,09% | - |
| 03.04.2025 | 23,15 | 23,15 | 21,35 | 21,45 | -6,74% | - |
| 02.04.2025 | 23,65 | 23,70 | 22,75 | 23,00 | -2,95% | - |
| 01.04.2025 | 23,65 | 23,80 | 23,65 | 23,70 | 0,00% | - |
| 31.03.2025 | 24,60 | 24,70 | 23,70 | 23,70 | -2,07% | - |
| 28.03.2025 | 24,70 | 24,75 | 24,20 | 24,20 | -2,42% | - |
| 27.03.2025 | 24,90 | 25,00 | 24,50 | 24,80 | -0,60% | - |
| 26.03.2025 | 24,75 | 24,95 | 24,75 | 24,95 | 0,60% | - |
| 25.03.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 24.03.2025 | 23,70 | 24,85 | 23,70 | 24,80 | 2,69% | - |
| 21.03.2025 | 23,65 | 24,45 | 23,65 | 24,15 | 2,11% | - |
| 20.03.2025 | 22,50 | 24,00 | 22,50 | 23,65 | 5,35% | - |
| 19.03.2025 | 22,85 | 23,00 | 22,35 | 22,45 | -1,75% | - |
| 18.03.2025 | 23,80 | 23,90 | 22,00 | 22,85 | -3,99% | - |
| 17.03.2025 | 22,90 | 23,80 | 21,60 | 23,80 | 3,93% | - |
| 14.03.2025 | 23,05 | 23,10 | 22,90 | 22,90 | -0,65% | 148,00 |
| 13.03.2025 | 23,10 | 23,40 | 22,90 | 23,05 | 0,22% | - |
| 12.03.2025 | 23,15 | 23,30 | 22,85 | 23,00 | -0,65% | - |
| 11.03.2025 | 23,25 | 23,40 | 23,10 | 23,15 | -0,43% | - |
| 10.03.2025 | 23,05 | 23,40 | 23,05 | 23,25 | 0,87% | - |
| 07.03.2025 | 23,15 | 23,40 | 22,95 | 23,05 | 0,22% | - |
| 06.03.2025 | 23,30 | 23,35 | 22,85 | 23,00 | -1,29% | - |
| 05.03.2025 | 23,05 | 23,55 | 22,25 | 23,30 | 1,75% | - |
| 04.03.2025 | 20,95 | 23,60 | 20,95 | 22,90 | 9,31% | - |
| 03.03.2025 | 20,05 | 21,05 | 20,03 | 20,95 | 4,62% | - |
| 28.02.2025 | 20,28 | 20,28 | 19,93 | 20,03 | -0,62% | - |
| 27.02.2025 | 20,25 | 20,35 | 19,90 | 20,15 | -0,37% | - |
| 26.02.2025 | 19,75 | 20,28 | 19,75 | 20,23 | 0,50% | - |
| 25.02.2025 | 19,93 | 20,45 | 19,78 | 20,13 | 1,26% | - |
| 24.02.2025 | 19,83 | 19,93 | 19,63 | 19,88 | 0,25% | - |
| 21.02.2025 | 18,90 | 20,53 | 18,88 | 19,83 | 4,89% | - |
| 20.02.2025 | 18,85 | 18,95 | 18,70 | 18,90 | 0,40% | - |
| 19.02.2025 | 18,68 | 18,88 | 18,68 | 18,83 | 0,53% | - |
| 18.02.2025 | 18,53 | 18,73 | 18,53 | 18,73 | 0,81% | - |
| 17.02.2025 | 18,68 | 18,68 | 18,53 | 18,58 | -0,27% | - |
| 14.02.2025 | 18,48 | 18,68 | 18,48 | 18,63 | 0,95% | - |
| 13.02.2025 | 18,28 | 18,50 | 18,08 | 18,45 | 1,10% | - |
| 12.02.2025 | 18,25 | 18,25 | 18,18 | 18,25 | 0,00% | - |
| 11.02.2025 | 18,00 | 18,48 | 18,00 | 18,25 | -1,22% | - |
| 10.02.2025 | 18,65 | 18,75 | 18,45 | 18,48 | -0,81% | - |
| 07.02.2025 | 18,30 | 18,75 | 18,30 | 18,63 | -0,53% | - |
| 06.02.2025 | 18,78 | 18,78 | 18,73 | 18,73 | -0,13% | - |
| 05.02.2025 | 18,75 | 18,83 | 18,75 | 18,75 | 0,00% | - |
| 04.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 03.02.2025 | 18,68 | 18,80 | 18,68 | 18,80 | 0,53% | - |
| 31.01.2025 | 18,10 | 18,80 | 18,10 | 18,70 | 0,27% | - |
| 30.01.2025 | 18,15 | 18,80 | 18,15 | 18,65 | 2,75% | - |
| 29.01.2025 | 17,43 | 18,18 | 17,43 | 18,15 | 4,31% | - |
| 28.01.2025 | 17,58 | 17,68 | 17,35 | 17,40 | -0,85% | - |
| 27.01.2025 | 17,45 | 17,88 | 17,23 | 17,55 | -1,82% | - |
| 24.01.2025 | 18,38 | 18,40 | 17,55 | 17,88 | -2,99% | - |
| 23.01.2025 | 18,20 | 18,65 | 18,20 | 18,43 | -1,21% | - |
| 22.01.2025 | 19,05 | 19,13 | 18,65 | 18,65 | -2,10% | - |
| 21.01.2025 | 19,28 | 19,30 | 19,05 | 19,05 | -1,04% | - |
| 20.01.2025 | 18,85 | 19,30 | 18,85 | 19,25 | -0,13% | - |
| 17.01.2025 | 19,33 | 19,35 | 19,25 | 19,28 | -0,39% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,30 | 19,35 | -0,39% | - |
| 15.01.2025 | 19,63 | 19,63 | 19,43 | 19,43 | -1,02% | - |
| 14.01.2025 | 19,35 | 19,63 | 19,35 | 19,63 | 1,42% | - |
| 13.01.2025 | 18,75 | 19,35 | 18,75 | 19,35 | -0,13% | - |
| 10.01.2025 | 19,43 | 19,43 | 19,38 | 19,38 | -0,26% | - |
| 09.01.2025 | 19,00 | 19,45 | 19,00 | 19,43 | -0,13% | - |
| 08.01.2025 | 19,75 | 19,75 | 19,35 | 19,45 | -1,52% | - |
| 07.01.2025 | 19,60 | 19,75 | 19,58 | 19,75 | 0,89% | - |
| 06.01.2025 | 19,90 | 20,05 | 19,53 | 19,58 | -1,51% | - |
| 03.01.2025 | 18,80 | 20,50 | 18,80 | 19,88 | 5,72% | - |
| 02.01.2025 | 17,45 | 19,18 | 17,45 | 18,80 | 7,58% | - |
| 30.12.2024 | 17,55 | 17,63 | 17,48 | 17,48 | -0,29% | - |
| 27.12.2024 | 17,58 | 17,63 | 17,15 | 17,53 | -0,43% | - |
| 23.12.2024 | 17,95 | 17,95 | 17,58 | 17,60 | -1,81% | - |
| 20.12.2024 | 17,55 | 17,98 | 17,55 | 17,93 | -0,28% | - |
| 19.12.2024 | 18,15 | 19,23 | 17,95 | 17,98 | -0,96% | - |
| 18.12.2024 | 18,43 | 18,58 | 18,15 | 18,15 | -1,36% | - |