27,450€
-0,18%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 27,45 | 27,50 | 27,30 | 27,45 | -0,18% | - |
| 07.08.2025 | 26,50 | 27,50 | 26,40 | 27,50 | 1,48% | - |
| 06.08.2025 | 27,35 | 27,35 | 26,75 | 27,10 | -0,73% | - |
| 05.08.2025 | 27,15 | 27,30 | 27,05 | 27,30 | 0,55% | - |
| 04.08.2025 | 26,65 | 27,20 | 26,55 | 27,15 | 2,84% | - |
| 01.08.2025 | 26,85 | 26,90 | 26,00 | 26,40 | -1,68% | - |
| 31.07.2025 | 27,75 | 27,75 | 26,55 | 26,85 | -2,72% | - |
| 30.07.2025 | 27,85 | 27,90 | 27,60 | 27,60 | -1,08% | - |
| 29.07.2025 | 27,70 | 27,90 | 27,70 | 27,90 | -0,18% | - |
| 28.07.2025 | 27,95 | 28,00 | 27,80 | 27,95 | 0,18% | - |
| 25.07.2025 | 28,05 | 28,20 | 27,80 | 27,90 | -0,53% | - |
| 24.07.2025 | 28,15 | 28,15 | 27,60 | 28,05 | -0,53% | - |
| 23.07.2025 | 28,55 | 28,65 | 27,90 | 28,20 | -1,05% | - |
| 22.07.2025 | 29,05 | 29,10 | 28,50 | 28,50 | -1,89% | - |
| 21.07.2025 | 28,45 | 29,05 | 28,45 | 29,05 | 2,29% | - |
| 18.07.2025 | 29,00 | 29,00 | 27,75 | 28,40 | -2,07% | - |
| 17.07.2025 | 28,75 | 29,10 | 28,70 | 29,00 | -0,34% | - |
| 16.07.2025 | 29,15 | 29,20 | 29,10 | 29,10 | -0,34% | - |
| 15.07.2025 | 29,05 | 29,20 | 28,90 | 29,20 | 0,17% | - |
| 14.07.2025 | 28,15 | 29,15 | 27,90 | 29,15 | 4,11% | - |
| 11.07.2025 | 27,85 | 28,10 | 27,70 | 28,00 | 1,08% | - |
| 10.07.2025 | 27,75 | 27,75 | 27,70 | 27,70 | -0,89% | - |
| 09.07.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,90% | - |
| 08.07.2025 | 27,85 | 27,85 | 27,70 | 27,70 | -0,72% | - |
| 07.07.2025 | 28,35 | 28,40 | 27,90 | 27,90 | -1,59% | - |
| 04.07.2025 | 27,75 | 28,35 | 27,75 | 28,35 | 1,25% | - |
| 03.07.2025 | 28,85 | 28,85 | 28,00 | 28,00 | -3,28% | - |
| 02.07.2025 | 29,05 | 29,05 | 28,95 | 28,95 | -0,34% | - |
| 01.07.2025 | 29,25 | 29,25 | 28,75 | 29,05 | -1,02% | - |
| 30.06.2025 | 27,80 | 29,55 | 27,80 | 29,35 | 6,15% | - |
| 27.06.2025 | 27,95 | 28,10 | 27,60 | 27,65 | -0,72% | - |
| 26.06.2025 | 27,95 | 27,95 | 27,70 | 27,85 | 0,72% | - |
| 25.06.2025 | 26,85 | 28,45 | 26,85 | 27,65 | 3,36% | - |
| 24.06.2025 | 27,15 | 27,15 | 26,75 | 26,75 | 0,38% | - |
| 23.06.2025 | 27,35 | 27,35 | 26,65 | 26,65 | -2,91% | - |
| 20.06.2025 | 25,75 | 27,45 | 25,65 | 27,45 | 6,40% | - |
| 19.06.2025 | 26,35 | 26,60 | 25,80 | 25,80 | -3,37% | - |
| 18.06.2025 | 26,75 | 27,40 | 26,70 | 26,70 | 0,00% | - |