18,525€
2,21%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,15 | 18,80 | 18,15 | 18,70 | 3,17% | - |
| 29.01.2025 | 17,43 | 18,18 | 17,43 | 18,13 | 4,17% | - |
| 28.01.2025 | 17,55 | 17,68 | 17,35 | 17,40 | -0,71% | - |
| 27.01.2025 | 17,85 | 17,85 | 17,23 | 17,53 | -1,96% | - |
| 24.01.2025 | 18,40 | 18,40 | 17,55 | 17,88 | -2,72% | - |
| 23.01.2025 | 18,65 | 18,65 | 18,33 | 18,38 | -1,47% | - |
| 22.01.2025 | 19,05 | 19,13 | 18,65 | 18,65 | -2,10% | - |
| 21.01.2025 | 19,13 | 19,15 | 19,05 | 19,05 | -1,04% | - |
| 20.01.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -0,13% | - |
| 17.01.2025 | 19,35 | 19,35 | 19,25 | 19,28 | -0,13% | - |
| 16.01.2025 | 19,48 | 19,50 | 19,30 | 19,30 | -0,90% | - |
| 15.01.2025 | 19,58 | 19,58 | 19,43 | 19,48 | -0,76% | - |
| 14.01.2025 | 19,35 | 19,63 | 19,35 | 19,63 | 1,42% | - |
| 13.01.2025 | 19,30 | 19,35 | 19,25 | 19,35 | 1,04% | - |
| 10.01.2025 | 19,43 | 19,43 | 19,15 | 19,15 | -1,42% | - |
| 09.01.2025 | 19,38 | 19,43 | 19,38 | 19,43 | -0,13% | - |
| 08.01.2025 | 19,75 | 19,75 | 19,35 | 19,45 | -1,52% | - |
| 07.01.2025 | 19,58 | 19,75 | 19,58 | 19,75 | 0,89% | - |
| 06.01.2025 | 20,05 | 20,05 | 19,53 | 19,58 | -1,39% | - |
| 03.01.2025 | 18,80 | 20,50 | 18,80 | 19,85 | 5,31% | - |
| 02.01.2025 | 17,53 | 19,18 | 17,45 | 18,85 | 7,87% | - |
| 30.12.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,29% | - |
| 27.12.2024 | 17,55 | 17,55 | 17,15 | 17,53 | -0,28% | - |
| 23.12.2024 | 17,95 | 17,95 | 17,58 | 17,58 | -1,95% | - |
| 20.12.2024 | 17,98 | 17,98 | 17,85 | 17,93 | -0,14% | - |
| 19.12.2024 | 18,25 | 18,30 | 17,95 | 17,95 | -1,24% | - |
| 18.12.2024 | 18,45 | 18,58 | 18,18 | 18,18 | -1,22% | - |
| 17.12.2024 | 18,25 | 18,43 | 18,15 | 18,40 | 0,82% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,13 | 18,25 | -0,27% | - |
| 13.12.2024 | 18,78 | 18,78 | 18,30 | 18,30 | -2,01% | - |
| 12.12.2024 | 19,10 | 19,18 | 18,65 | 18,68 | -2,23% | - |
| 11.12.2024 | 18,70 | 19,75 | 18,63 | 19,10 | 2,83% | - |
| 10.12.2024 | 17,68 | 18,63 | 17,68 | 18,58 | 5,39% | - |
| 09.12.2024 | 17,60 | 17,68 | 17,58 | 17,63 | 0,14% | - |
| 06.12.2024 | 17,58 | 17,68 | 17,45 | 17,60 | 0,28% | - |
| 05.12.2024 | 17,50 | 17,65 | 17,50 | 17,55 | 0,43% | - |
| 04.12.2024 | 17,95 | 17,95 | 16,93 | 17,48 | -2,51% | - |
| 03.12.2024 | 17,85 | 17,93 | 17,85 | 17,93 | 0,28% | - |
| 02.12.2024 | 18,05 | 18,08 | 17,88 | 17,88 | -1,38% | - |
| 29.11.2024 | 17,90 | 18,13 | 17,35 | 18,13 | 1,26% | - |
| 28.11.2024 | 17,65 | 18,08 | 17,65 | 17,90 | 1,42% | - |
| 27.11.2024 | 18,20 | 18,20 | 17,65 | 17,65 | -2,89% | - |
| 26.11.2024 | 18,25 | 18,43 | 18,18 | 18,18 | -0,41% | - |
| 25.11.2024 | 18,20 | 18,25 | 18,18 | 18,25 | 0,55% | - |
| 22.11.2024 | 18,05 | 18,20 | 18,05 | 18,15 | 0,69% | - |
| 21.11.2024 | 18,05 | 18,08 | 18,03 | 18,03 | 0,28% | - |
| 20.11.2024 | 17,90 | 18,08 | 17,73 | 17,98 | 0,70% | - |
| 19.11.2024 | 17,75 | 17,88 | 17,75 | 17,85 | 0,56% | - |
| 18.11.2024 | 17,75 | 17,88 | 17,75 | 17,75 | 0,28% | - |
| 15.11.2024 | 17,70 | 17,78 | 17,68 | 17,70 | -0,14% | - |
| 14.11.2024 | 17,80 | 17,80 | 17,70 | 17,73 | -0,28% | - |
| 13.11.2024 | 18,05 | 18,05 | 17,78 | 17,78 | -1,52% | - |
| 12.11.2024 | 18,20 | 18,20 | 17,98 | 18,05 | -0,55% | - |
| 11.11.2024 | 18,15 | 18,18 | 18,13 | 18,15 | 0,14% | - |
| 08.11.2024 | 18,28 | 18,28 | 17,95 | 18,13 | -0,82% | - |
| 07.11.2024 | 18,25 | 18,43 | 17,78 | 18,28 | 0,14% | - |
| 06.11.2024 | 17,48 | 18,68 | 17,48 | 18,25 | 4,73% | - |
| 05.11.2024 | 17,40 | 17,45 | 17,35 | 17,43 | 0,00% | - |
| 04.11.2024 | 17,35 | 17,43 | 17,35 | 17,43 | 0,72% | - |
| 01.11.2024 | 17,20 | 17,33 | 17,18 | 17,30 | 0,73% | - |
| 31.10.2024 | 17,35 | 17,38 | 17,13 | 17,18 | -0,87% | - |
| 30.10.2024 | 17,15 | 17,38 | 17,15 | 17,33 | 1,02% | - |
| 29.10.2024 | 17,08 | 17,38 | 16,95 | 17,15 | 0,59% | - |
| 28.10.2024 | 17,05 | 17,28 | 16,90 | 17,05 | 0,44% | - |
| 25.10.2024 | 17,15 | 17,15 | 16,98 | 16,98 | -1,02% | - |
| 24.10.2024 | 17,28 | 17,38 | 17,15 | 17,15 | -0,72% | - |
| 23.10.2024 | 17,28 | 17,30 | 17,18 | 17,28 | 0,00% | - |
| 22.10.2024 | 17,50 | 17,63 | 17,18 | 17,28 | -1,29% | - |
| 21.10.2024 | 17,53 | 17,58 | 17,38 | 17,50 | 0,14% | - |
| 18.10.2024 | 18,13 | 18,15 | 17,43 | 17,48 | -2,10% | - |
| 17.10.2024 | 17,45 | 17,85 | 17,45 | 17,85 | 2,29% | - |
| 16.10.2024 | 17,38 | 17,45 | 17,25 | 17,45 | 0,72% | - |
| 15.10.2024 | 17,25 | 17,33 | 17,25 | 17,33 | 0,58% | - |
| 14.10.2024 | 17,03 | 17,25 | 17,03 | 17,23 | 0,00% | - |
| 11.10.2024 | 17,43 | 17,43 | 17,10 | 17,23 | -1,01% | - |
| 10.10.2024 | 17,45 | 17,48 | 17,33 | 17,40 | 0,00% | - |
| 09.10.2024 | 17,58 | 17,63 | 17,30 | 17,40 | -1,28% | - |
| 08.10.2024 | 17,35 | 17,63 | 17,30 | 17,63 | 1,59% | - |
| 07.10.2024 | 17,45 | 17,58 | 17,05 | 17,35 | -0,57% | - |
| 04.10.2024 | 17,68 | 17,88 | 17,43 | 17,45 | -1,27% | - |
| 03.10.2024 | 18,03 | 18,03 | 17,60 | 17,68 | -1,94% | - |
| 02.10.2024 | 18,48 | 18,50 | 17,60 | 18,03 | -2,83% | - |
| 01.10.2024 | 19,53 | 19,63 | 18,55 | 18,55 | -4,99% | - |
| 30.09.2024 | 20,10 | 20,10 | 19,53 | 19,53 | -2,25% | - |
| 27.09.2024 | 19,60 | 20,25 | 19,60 | 19,98 | 1,91% | - |
| 26.09.2024 | 18,98 | 19,60 | 18,98 | 19,60 | 3,29% | - |
| 25.09.2024 | 18,80 | 18,98 | 18,80 | 18,98 | 0,80% | - |
| 24.09.2024 | 18,48 | 18,85 | 18,38 | 18,83 | 1,89% | - |
| 23.09.2024 | 18,73 | 18,73 | 18,40 | 18,48 | -1,07% | - |
| 20.09.2024 | 19,00 | 19,28 | 18,68 | 18,68 | -1,71% | - |
| 19.09.2024 | 19,40 | 19,43 | 18,78 | 19,00 | -1,81% | - |
| 18.09.2024 | 19,33 | 19,38 | 19,33 | 19,35 | 0,39% | - |
| 17.09.2024 | 19,25 | 19,45 | 19,13 | 19,28 | 0,13% | - |
| 16.09.2024 | 19,70 | 20,03 | 18,90 | 19,25 | -2,65% | - |
| 13.09.2024 | 20,50 | 20,60 | 19,78 | 19,78 | -3,54% | - |
| 12.09.2024 | 20,65 | 20,70 | 20,50 | 20,50 | -0,73% | - |
| 11.09.2024 | 20,60 | 20,70 | 20,60 | 20,65 | 0,49% | - |
| 10.09.2024 | 20,33 | 20,55 | 20,33 | 20,55 | 1,11% | - |
| 09.09.2024 | 19,88 | 20,33 | 19,88 | 20,33 | 2,26% | - |
| 06.09.2024 | 20,40 | 20,50 | 19,83 | 19,88 | -3,28% | - |