18,400€
0,27%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 17,80 | 18,43 | 17,80 | 18,40 | 0,96% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,13 | 18,23 | -0,68% | - |
| 13.12.2024 | 18,68 | 18,78 | 18,30 | 18,35 | -1,87% | - |
| 12.12.2024 | 19,10 | 19,18 | 18,65 | 18,70 | -2,35% | - |
| 11.12.2024 | 18,58 | 19,75 | 18,58 | 19,15 | 3,10% | - |
| 10.12.2024 | 17,63 | 18,63 | 17,63 | 18,58 | 5,24% | - |
| 09.12.2024 | 17,15 | 17,68 | 17,15 | 17,65 | 0,28% | - |
| 06.12.2024 | 17,58 | 17,68 | 17,45 | 17,60 | 0,28% | - |
| 05.12.2024 | 17,50 | 17,65 | 17,50 | 17,55 | 0,29% | - |
| 04.12.2024 | 17,93 | 18,40 | 16,93 | 17,50 | -2,37% | - |
| 03.12.2024 | 17,88 | 17,93 | 17,85 | 17,93 | 0,28% | - |
| 02.12.2024 | 18,13 | 18,13 | 17,88 | 17,88 | -1,52% | - |
| 29.11.2024 | 17,90 | 18,15 | 17,35 | 18,15 | 1,11% | - |
| 28.11.2024 | 17,65 | 18,08 | 17,65 | 17,95 | 1,56% | - |
| 27.11.2024 | 17,75 | 18,20 | 17,65 | 17,68 | -2,88% | - |
| 26.11.2024 | 17,80 | 18,43 | 17,80 | 18,20 | -0,27% | - |
| 25.11.2024 | 18,15 | 18,28 | 18,15 | 18,25 | 0,27% | - |
| 22.11.2024 | 18,05 | 18,20 | 18,05 | 18,20 | 0,97% | - |
| 21.11.2024 | 17,55 | 18,08 | 17,55 | 18,03 | 0,28% | - |
| 20.11.2024 | 17,90 | 18,08 | 17,73 | 17,98 | 0,42% | - |
| 19.11.2024 | 17,78 | 17,90 | 17,75 | 17,90 | 0,85% | - |
| 18.11.2024 | 17,73 | 17,88 | 17,70 | 17,75 | 0,28% | - |
| 15.11.2024 | 17,73 | 17,78 | 17,68 | 17,70 | 0,00% | - |
| 14.11.2024 | 17,78 | 17,85 | 17,70 | 17,70 | -0,70% | - |
| 13.11.2024 | 18,05 | 18,05 | 17,78 | 17,83 | -1,38% | - |
| 12.11.2024 | 18,15 | 18,20 | 17,98 | 18,08 | -0,41% | - |
| 11.11.2024 | 18,15 | 18,20 | 18,13 | 18,15 | 0,00% | - |
| 08.11.2024 | 18,28 | 18,33 | 17,95 | 18,15 | -0,95% | - |
| 07.11.2024 | 18,30 | 18,43 | 17,78 | 18,33 | 0,14% | - |
| 06.11.2024 | 17,05 | 18,68 | 17,05 | 18,30 | 5,02% | - |
| 05.11.2024 | 17,05 | 17,45 | 17,05 | 17,43 | 0,00% | - |
| 04.11.2024 | 16,90 | 17,43 | 16,90 | 17,43 | 0,72% | - |
| 01.11.2024 | 17,15 | 17,33 | 17,15 | 17,30 | 0,87% | - |
| 31.10.2024 | 16,90 | 17,38 | 16,90 | 17,15 | -1,01% | - |
| 30.10.2024 | 17,15 | 17,38 | 17,10 | 17,33 | 1,02% | - |
| 29.10.2024 | 17,08 | 17,38 | 16,95 | 17,15 | 0,59% | - |
| 28.10.2024 | 17,03 | 17,28 | 16,90 | 17,05 | 0,29% | - |
| 25.10.2024 | 17,13 | 17,15 | 16,98 | 17,00 | -0,87% | - |
| 24.10.2024 | 17,30 | 17,38 | 17,15 | 17,15 | -0,72% | - |
| 23.10.2024 | 17,25 | 17,30 | 17,18 | 17,28 | 0,00% | - |
| 22.10.2024 | 17,53 | 17,63 | 17,18 | 17,28 | -1,57% | - |
| 21.10.2024 | 17,53 | 17,58 | 17,38 | 17,55 | 0,14% | - |
| 18.10.2024 | 18,15 | 18,15 | 17,43 | 17,53 | -3,31% | 100,00 |
| 17.10.2024 | 17,48 | 18,15 | 17,45 | 18,13 | 3,72% | - |
| 16.10.2024 | 17,28 | 17,48 | 17,23 | 17,48 | 1,01% | - |
| 15.10.2024 | 16,85 | 17,35 | 16,85 | 17,30 | 0,29% | - |
| 14.10.2024 | 17,23 | 17,25 | 17,03 | 17,25 | 0,15% | - |
| 11.10.2024 | 17,40 | 17,43 | 17,10 | 17,23 | -1,15% | - |
| 10.10.2024 | 17,40 | 17,48 | 17,33 | 17,43 | 0,00% | - |
| 09.10.2024 | 17,68 | 17,68 | 17,30 | 17,43 | -1,41% | - |
| 08.10.2024 | 17,35 | 17,68 | 17,25 | 17,68 | 1,87% | - |
| 07.10.2024 | 17,48 | 17,58 | 17,05 | 17,35 | -0,86% | - |
| 04.10.2024 | 17,68 | 21,25 | 17,43 | 17,50 | -0,99% | - |
| 03.10.2024 | 18,03 | 18,03 | 17,60 | 17,68 | -1,94% | - |
| 02.10.2024 | 18,55 | 18,70 | 17,60 | 18,03 | -2,83% | - |
| 01.10.2024 | 19,53 | 19,63 | 18,55 | 18,55 | -4,99% | - |
| 30.09.2024 | 19,98 | 20,10 | 19,53 | 19,53 | -2,25% | - |
| 27.09.2024 | 19,63 | 20,25 | 19,60 | 19,98 | 1,91% | - |
| 26.09.2024 | 18,98 | 19,60 | 18,98 | 19,60 | 3,29% | - |
| 25.09.2024 | 18,83 | 18,98 | 18,80 | 18,98 | 0,53% | - |
| 24.09.2024 | 18,48 | 18,88 | 18,38 | 18,88 | 1,89% | - |
| 23.09.2024 | 18,68 | 18,73 | 18,40 | 18,53 | -0,80% | - |
| 20.09.2024 | 19,00 | 19,28 | 18,65 | 18,68 | -1,97% | - |
| 19.09.2024 | 19,38 | 19,43 | 18,78 | 19,05 | -1,80% | - |
| 18.09.2024 | 19,28 | 19,40 | 19,28 | 19,40 | 0,65% | - |
| 17.09.2024 | 19,30 | 19,45 | 19,13 | 19,28 | -0,13% | - |
| 16.09.2024 | 19,83 | 20,03 | 18,90 | 19,30 | -2,40% | - |
| 13.09.2024 | 20,10 | 20,60 | 19,78 | 19,78 | -3,54% | - |
| 12.09.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,97% | - |