37,350€
-0,13%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,05 | 38,05 | 37,85 | 37,95 | 0,00% | - |
| 21.05.2026 | 37,35 | 38,10 | 37,15 | 37,95 | 1,20% | - |
| 20.05.2026 | 35,50 | 37,55 | 35,45 | 37,50 | 5,34% | - |
| 19.05.2026 | 34,35 | 35,70 | 34,15 | 35,60 | 3,34% | - |
| 18.05.2026 | 34,85 | 34,85 | 33,65 | 34,45 | -0,14% | - |
| 15.05.2026 | 35,35 | 35,70 | 34,50 | 34,50 | -1,71% | - |
| 14.05.2026 | 35,65 | 35,90 | 35,10 | 35,10 | -1,40% | - |
| 13.05.2026 | 36,45 | 36,45 | 35,55 | 35,60 | -2,06% | - |
| 12.05.2026 | 36,70 | 36,85 | 35,10 | 36,35 | -1,36% | - |
| 11.05.2026 | 36,55 | 37,15 | 36,50 | 36,85 | 0,27% | - |
| 08.05.2026 | 36,75 | 36,95 | 36,45 | 36,75 | 0,27% | - |
| 07.05.2026 | 36,95 | 37,50 | 36,40 | 36,65 | -0,81% | - |
| 06.05.2026 | 38,25 | 38,35 | 35,85 | 36,95 | -1,86% | - |
| 05.05.2026 | 33,50 | 38,20 | 33,35 | 37,65 | 12,39% | - |
| 04.05.2026 | 33,40 | 33,95 | 32,20 | 33,50 | 0,75% | - |
| 30.04.2026 | 33,30 | 33,55 | 33,00 | 33,25 | 0,76% | - |
| 29.04.2026 | 33,75 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 28.04.2026 | 33,85 | 34,00 | 33,20 | 33,60 | -0,74% | - |
| 27.04.2026 | 34,25 | 34,45 | 33,80 | 33,85 | -1,74% | - |
| 24.04.2026 | 35,95 | 37,05 | 33,55 | 34,45 | -3,09% | - |
| 23.04.2026 | 38,25 | 38,65 | 35,30 | 35,55 | -8,26% | - |
| 22.04.2026 | 39,45 | 39,45 | 38,15 | 38,75 | -0,64% | - |
| 21.04.2026 | 40,60 | 40,60 | 38,95 | 39,00 | -3,70% | - |
| 20.04.2026 | 39,85 | 40,50 | 39,85 | 40,50 | 0,12% | - |
| 17.04.2026 | 41,25 | 41,30 | 40,10 | 40,45 | -1,70% | 684,00 |
| 16.04.2026 | 41,30 | 41,35 | 41,05 | 41,15 | 0,00% | - |
| 15.04.2026 | 41,50 | 41,50 | 41,10 | 41,15 | -0,96% | - |
| 14.04.2026 | 42,10 | 42,10 | 40,80 | 41,55 | -1,42% | - |
| 13.04.2026 | 41,35 | 42,20 | 40,10 | 42,15 | 1,81% | - |
| 10.04.2026 | 42,30 | 42,30 | 39,80 | 41,40 | 4,02% | - |
| 09.04.2026 | 37,75 | 42,70 | 37,35 | 39,80 | 4,60% | - |
| 08.04.2026 | 37,05 | 38,05 | 35,10 | 38,05 | 7,33% | - |
| 07.04.2026 | 33,65 | 35,55 | 32,05 | 35,45 | 4,88% | - |
| 02.04.2026 | 31,30 | 34,45 | 31,30 | 33,80 | 4,97% | - |
| 01.04.2026 | 32,15 | 32,50 | 31,90 | 32,20 | 0,63% | - |
| 31.03.2026 | 32,20 | 32,20 | 30,90 | 32,00 | 0,47% | - |
| 30.03.2026 | 32,05 | 32,15 | 30,70 | 31,85 | -0,31% | - |
| 27.03.2026 | 33,15 | 33,15 | 31,95 | 31,95 | -3,33% | - |
| 26.03.2026 | 32,55 | 33,25 | 32,50 | 33,05 | 2,32% | - |
| 25.03.2026 | 33,65 | 33,80 | 32,30 | 32,30 | -4,01% | - |
| 24.03.2026 | 34,65 | 35,05 | 32,25 | 33,65 | -3,58% | - |
| 23.03.2026 | 37,25 | 37,60 | 33,70 | 34,90 | -7,79% | - |
| 20.03.2026 | 38,05 | 38,15 | 37,40 | 37,85 | 0,66% | - |
| 19.03.2026 | 36,55 | 38,25 | 36,40 | 37,60 | 2,31% | - |
| 18.03.2026 | 35,65 | 37,10 | 35,10 | 36,75 | 4,11% | - |
| 17.03.2026 | 34,45 | 35,45 | 34,40 | 35,30 | 1,58% | - |
| 16.03.2026 | 33,95 | 34,80 | 33,85 | 34,75 | 3,42% | - |
| 13.03.2026 | 32,25 | 34,15 | 32,15 | 33,60 | 4,02% | - |
| 12.03.2026 | 31,40 | 32,50 | 31,40 | 32,30 | 1,89% | - |
| 11.03.2026 | 31,40 | 32,00 | 31,15 | 31,70 | 1,28% | - |
| 10.03.2026 | 30,90 | 31,70 | 30,65 | 31,30 | 0,97% | - |
| 09.03.2026 | 30,45 | 31,15 | 30,25 | 31,00 | -1,90% | - |
| 06.03.2026 | 30,65 | 31,70 | 30,30 | 31,60 | 3,61% | - |
| 05.03.2026 | 30,05 | 30,55 | 30,05 | 30,50 | 1,16% | - |
| 04.03.2026 | 30,00 | 30,20 | 29,30 | 30,15 | 0,00% | - |
| 03.03.2026 | 31,90 | 31,95 | 29,60 | 30,15 | -5,93% | - |
| 02.03.2026 | 30,50 | 32,10 | 30,40 | 32,05 | 3,55% | - |
| 27.02.2026 | 32,35 | 32,45 | 30,80 | 30,95 | -2,98% | - |
| 26.02.2026 | 32,45 | 32,55 | 31,90 | 31,90 | -1,85% | - |
| 25.02.2026 | 32,75 | 32,95 | 32,10 | 32,50 | -0,91% | - |
| 24.02.2026 | 32,55 | 32,90 | 32,30 | 32,80 | 0,92% | - |
| 23.02.2026 | 31,15 | 32,60 | 30,95 | 32,50 | 4,17% | - |
| 20.02.2026 | 30,15 | 31,30 | 30,10 | 31,20 | 3,65% | - |
| 19.02.2026 | 30,25 | 30,30 | 29,95 | 30,10 | -0,50% | - |
| 18.02.2026 | 29,95 | 30,40 | 29,85 | 30,25 | 1,00% | - |
| 17.02.2026 | 29,80 | 30,15 | 29,65 | 29,95 | 0,17% | - |
| 16.02.2026 | 29,85 | 29,95 | 29,15 | 29,90 | 0,34% | - |
| 13.02.2026 | 30,00 | 30,05 | 29,25 | 29,80 | 0,68% | - |
| 12.02.2026 | 30,05 | 30,10 | 29,45 | 29,60 | -1,33% | - |
| 11.02.2026 | 30,00 | 30,05 | 29,45 | 30,00 | 0,17% | - |
| 10.02.2026 | 29,90 | 30,15 | 29,25 | 29,95 | 0,50% | - |
| 09.02.2026 | 30,20 | 30,20 | 29,75 | 29,80 | -1,16% | - |
| 06.02.2026 | 29,80 | 30,20 | 29,80 | 30,15 | 1,17% | - |
| 05.02.2026 | 29,35 | 29,95 | 29,35 | 29,80 | 1,53% | - |
| 04.02.2026 | 28,95 | 29,50 | 28,95 | 29,35 | 3,35% | - |
| 03.02.2026 | 29,05 | 29,25 | 28,40 | 28,40 | -2,07% | - |
| 02.02.2026 | 28,85 | 29,05 | 27,75 | 29,00 | 0,17% | 8.320,00 |
| 30.01.2026 | 29,10 | 29,10 | 28,30 | 28,95 | -0,52% | - |
| 29.01.2026 | 30,10 | 30,20 | 28,30 | 29,10 | -3,32% | - |
| 28.01.2026 | 29,35 | 30,20 | 29,15 | 30,10 | 2,73% | - |
| 27.01.2026 | 29,05 | 29,40 | 28,70 | 29,30 | 1,03% | - |
| 26.01.2026 | 28,50 | 29,05 | 28,45 | 29,00 | 3,20% | - |
| 23.01.2026 | 28,30 | 28,60 | 28,10 | 28,10 | 1,08% | - |
| 22.01.2026 | 27,75 | 28,40 | 27,50 | 27,80 | 0,18% | - |
| 21.01.2026 | 27,50 | 27,85 | 27,10 | 27,75 | 1,09% | - |
| 20.01.2026 | 27,70 | 27,85 | 26,75 | 27,45 | 0,55% | - |
| 19.01.2026 | 28,00 | 28,40 | 27,30 | 27,30 | -3,19% | - |
| 16.01.2026 | 28,10 | 28,50 | 28,10 | 28,20 | 0,53% | - |
| 15.01.2026 | 28,25 | 28,25 | 28,05 | 28,05 | -0,18% | - |
| 14.01.2026 | 28,20 | 28,40 | 27,70 | 28,10 | -0,35% | - |
| 13.01.2026 | 28,35 | 28,35 | 27,95 | 28,20 | -0,53% | - |
| 12.01.2026 | 28,30 | 28,45 | 28,15 | 28,35 | 1,25% | - |
| 09.01.2026 | 27,70 | 28,60 | 27,45 | 28,00 | 1,08% | - |
| 08.01.2026 | 27,65 | 27,75 | 27,50 | 27,70 | -0,72% | 1.190,00 |
| 07.01.2026 | 26,85 | 28,15 | 26,85 | 27,90 | 1,82% | - |
| 06.01.2026 | 26,65 | 28,00 | 26,60 | 27,40 | 3,01% | - |
| 05.01.2026 | 26,50 | 27,00 | 26,45 | 26,60 | 1,92% | - |
| 02.01.2026 | 25,70 | 26,45 | 25,70 | 26,10 | 3,57% | - |
| 30.12.2025 | 25,65 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 29.12.2025 | 25,20 | 25,70 | 25,20 | 25,20 | 0,40% | - |