28,950€
0,35%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28,95 | 29,00 | 28,30 | 28,60 | -0,87% | - |
| 29.01.2026 | 30,15 | 30,20 | 28,30 | 28,85 | -3,99% | - |
| 28.01.2026 | 29,25 | 30,15 | 29,15 | 30,05 | 3,09% | - |
| 27.01.2026 | 28,95 | 29,15 | 28,70 | 29,15 | 1,04% | - |
| 26.01.2026 | 28,45 | 28,85 | 28,45 | 28,85 | 1,58% | - |
| 23.01.2026 | 28,25 | 28,45 | 28,25 | 28,40 | 0,53% | - |
| 22.01.2026 | 27,65 | 28,40 | 27,50 | 28,25 | 2,54% | - |
| 21.01.2026 | 27,45 | 27,55 | 27,10 | 27,55 | 0,36% | - |
| 20.01.2026 | 27,85 | 27,85 | 26,75 | 27,45 | -1,44% | - |
| 19.01.2026 | 27,85 | 28,40 | 27,85 | 27,85 | -1,24% | - |
| 16.01.2026 | 28,25 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 15.01.2026 | 28,25 | 28,25 | 28,15 | 28,20 | 0,18% | - |
| 14.01.2026 | 28,15 | 28,40 | 28,15 | 28,15 | 0,18% | - |
| 13.01.2026 | 28,25 | 28,30 | 28,10 | 28,10 | -0,35% | - |
| 12.01.2026 | 28,25 | 28,45 | 28,15 | 28,20 | 1,08% | - |
| 09.01.2026 | 27,75 | 27,90 | 27,45 | 27,90 | 0,72% | - |
| 08.01.2026 | 27,65 | 27,75 | 27,50 | 27,70 | -1,42% | - |
| 07.01.2026 | 27,65 | 28,15 | 27,40 | 28,10 | 3,69% | - |
| 06.01.2026 | 26,60 | 27,10 | 26,60 | 27,10 | 0,93% | - |
| 05.01.2026 | 26,55 | 26,85 | 26,45 | 26,85 | 1,90% | - |
| 02.01.2026 | 25,85 | 26,35 | 25,75 | 26,35 | 2,33% | - |
| 30.12.2025 | 25,75 | 25,80 | 25,65 | 25,75 | 0,19% | - |
| 29.12.2025 | 25,55 | 25,70 | 25,55 | 25,70 | 0,00% | - |
| 23.12.2025 | 25,65 | 25,75 | 25,55 | 25,70 | 0,39% | - |
| 22.12.2025 | 25,55 | 25,70 | 25,55 | 25,60 | 0,79% | - |
| 19.12.2025 | 25,15 | 25,40 | 25,15 | 25,40 | 0,79% | - |
| 18.12.2025 | 25,15 | 25,20 | 25,05 | 25,20 | 0,20% | - |
| 17.12.2025 | 25,10 | 25,15 | 25,10 | 25,15 | -0,20% | - |
| 16.12.2025 | 25,25 | 25,35 | 25,20 | 25,20 | 0,00% | - |
| 15.12.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 0,80% | - |
| 12.12.2025 | 24,95 | 25,00 | 24,85 | 25,00 | 0,40% | - |
| 11.12.2025 | 24,85 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 10.12.2025 | 25,35 | 25,35 | 24,80 | 24,90 | -1,78% | - |
| 09.12.2025 | 25,15 | 25,40 | 25,10 | 25,35 | 1,00% | - |
| 08.12.2025 | 25,20 | 25,30 | 25,00 | 25,10 | -0,79% | - |
| 05.12.2025 | 25,35 | 25,40 | 25,10 | 25,30 | -0,39% | - |
| 04.12.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 03.12.2025 | 24,85 | 25,40 | 24,80 | 25,20 | 1,20% | - |
| 02.12.2025 | 24,85 | 24,90 | 24,85 | 24,90 | 0,00% | - |
| 01.12.2025 | 24,65 | 24,90 | 24,65 | 24,90 | 0,81% | - |
| 28.11.2025 | 24,65 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 27.11.2025 | 24,85 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 26.11.2025 | 24,95 | 25,00 | 24,70 | 24,90 | 0,40% | - |
| 25.11.2025 | 24,85 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 24.11.2025 | 24,95 | 24,95 | 24,80 | 24,90 | 0,00% | - |
| 21.11.2025 | 24,75 | 24,90 | 24,75 | 24,90 | 0,00% | - |
| 20.11.2025 | 24,85 | 24,90 | 24,75 | 24,90 | 0,40% | - |
| 19.11.2025 | 25,35 | 25,35 | 24,80 | 24,80 | -1,98% | - |
| 18.11.2025 | 25,45 | 25,45 | 25,30 | 25,30 | -0,39% | - |
| 17.11.2025 | 25,35 | 25,50 | 25,20 | 25,40 | 0,00% | - |
| 14.11.2025 | 25,35 | 25,45 | 25,35 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,35 | 25,40 | 25,35 | 25,40 | 0,20% | - |
| 12.11.2025 | 25,35 | 25,45 | 25,10 | 25,35 | -0,20% | - |
| 11.11.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 10.11.2025 | 25,55 | 25,60 | 25,50 | 25,50 | -0,20% | - |
| 07.11.2025 | 25,85 | 25,90 | 25,45 | 25,55 | -1,35% | - |
| 06.11.2025 | 26,15 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 05.11.2025 | 25,55 | 26,10 | 25,55 | 26,10 | 2,35% | - |
| 04.11.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 1,59% | - |
| 03.11.2025 | 25,30 | 25,30 | 25,00 | 25,10 | -0,59% | - |
| 31.10.2025 | 25,45 | 25,60 | 25,25 | 25,25 | -0,59% | - |
| 30.10.2025 | 26,10 | 26,20 | 25,35 | 25,40 | -3,05% | - |
| 29.10.2025 | 25,95 | 26,30 | 25,95 | 26,20 | 0,96% | - |
| 28.10.2025 | 27,15 | 27,40 | 25,55 | 25,95 | -4,24% | - |
| 27.10.2025 | 26,95 | 27,65 | 26,95 | 27,10 | 0,37% | - |
| 24.10.2025 | 26,85 | 27,00 | 26,70 | 27,00 | 0,93% | - |
| 23.10.2025 | 26,85 | 26,90 | 26,65 | 26,75 | -1,83% | - |
| 22.10.2025 | 27,85 | 28,00 | 27,05 | 27,25 | -2,68% | - |
| 21.10.2025 | 25,35 | 28,00 | 25,35 | 28,00 | 10,24% | - |
| 17.10.2025 | 26,70 | 26,70 | 25,20 | 25,40 | -5,05% | - |
| 16.10.2025 | 26,85 | 26,95 | 26,70 | 26,75 | 0,00% | - |
| 15.10.2025 | 26,75 | 26,90 | 26,75 | 26,75 | 0,19% | - |
| 14.10.2025 | 26,85 | 27,05 | 26,70 | 26,70 | -0,74% | - |
| 13.10.2025 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 10.10.2025 | 26,85 | 26,90 | 26,85 | 26,90 | 0,00% | - |
| 09.10.2025 | 26,75 | 26,90 | 26,75 | 26,90 | 1,32% | - |
| 08.10.2025 | 26,30 | 26,65 | 26,30 | 26,55 | 2,12% | - |
| 07.10.2025 | 25,70 | 26,80 | 25,70 | 26,00 | 1,56% | - |
| 06.10.2025 | 26,25 | 26,70 | 25,45 | 25,60 | -4,66% | - |
| 03.10.2025 | 25,20 | 27,00 | 25,20 | 26,85 | 7,40% | - |
| 02.10.2025 | 24,90 | 25,00 | 24,55 | 25,00 | 1,01% | - |
| 01.10.2025 | 25,25 | 25,25 | 24,70 | 24,75 | -1,79% | - |
| 30.09.2025 | 25,65 | 25,70 | 24,95 | 25,20 | -1,95% | - |
| 29.09.2025 | 25,65 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 26.09.2025 | 25,75 | 25,75 | 25,50 | 25,60 | -0,78% | - |
| 25.09.2025 | 25,65 | 25,80 | 25,65 | 25,80 | -0,19% | - |
| 24.09.2025 | 25,65 | 25,90 | 25,65 | 25,85 | 0,39% | - |
| 23.09.2025 | 25,60 | 25,75 | 25,60 | 25,75 | 0,19% | - |
| 22.09.2025 | 25,55 | 25,90 | 25,55 | 25,70 | 2,80% | - |
| 19.09.2025 | 25,05 | 25,05 | 24,85 | 25,00 | 0,00% | - |
| 18.09.2025 | 24,95 | 25,10 | 24,65 | 25,00 | 0,40% | - |
| 17.09.2025 | 25,05 | 25,10 | 24,65 | 24,90 | 2,47% | - |
| 16.09.2025 | 26,45 | 26,75 | 24,30 | 24,30 | -7,95% | - |
| 15.09.2025 | 27,15 | 27,30 | 25,85 | 26,40 | 5,18% | - |
| 12.09.2025 | 24,65 | 25,15 | 24,55 | 25,10 | 2,03% | - |
| 11.09.2025 | 23,65 | 24,60 | 23,65 | 24,60 | 3,36% | - |
| 10.09.2025 | 23,05 | 23,80 | 23,05 | 23,80 | 3,48% | - |
| 09.09.2025 | 23,15 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 08.09.2025 | 23,95 | 24,00 | 23,20 | 23,20 | -3,13% | - |
| 05.09.2025 | 24,05 | 24,05 | 23,90 | 23,95 | 0,00% | - |