30,750€
0,16%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 31,25 | 31,25 | 30,75 | 30,75 | 0,16% | - |
| 09.03.2026 | 30,85 | 31,15 | 30,25 | 30,70 | -1,76% | - |
| 06.03.2026 | 30,55 | 31,35 | 30,30 | 31,25 | 2,63% | - |
| 05.03.2026 | 30,15 | 30,45 | 30,05 | 30,45 | 1,00% | - |
| 04.03.2026 | 30,15 | 30,15 | 29,30 | 30,15 | 0,33% | - |
| 03.03.2026 | 31,55 | 31,95 | 29,95 | 30,05 | -5,21% | - |
| 02.03.2026 | 30,45 | 31,70 | 30,45 | 31,70 | -1,09% | - |
| 27.02.2026 | 32,45 | 32,45 | 32,05 | 32,05 | -1,08% | - |
| 26.02.2026 | 32,55 | 32,55 | 32,25 | 32,40 | -0,15% | - |
| 25.02.2026 | 32,95 | 32,95 | 32,10 | 32,45 | -1,22% | - |
| 24.02.2026 | 32,55 | 32,90 | 32,30 | 32,85 | 1,23% | - |
| 23.02.2026 | 30,95 | 32,50 | 30,95 | 32,45 | 5,87% | - |
| 20.02.2026 | 30,25 | 30,65 | 30,10 | 30,65 | 1,66% | - |
| 19.02.2026 | 30,15 | 30,30 | 29,95 | 30,15 | 0,00% | - |
| 18.02.2026 | 30,05 | 30,25 | 29,85 | 30,15 | 0,67% | - |
| 17.02.2026 | 29,85 | 30,15 | 29,80 | 29,95 | 0,34% | - |
| 16.02.2026 | 29,95 | 29,95 | 29,15 | 29,85 | 0,84% | - |
| 13.02.2026 | 30,05 | 30,05 | 29,45 | 29,60 | -1,17% | - |
| 12.02.2026 | 29,95 | 30,05 | 29,45 | 29,95 | 0,34% | - |
| 11.02.2026 | 29,85 | 29,95 | 29,45 | 29,85 | 0,00% | - |
| 10.02.2026 | 30,15 | 30,15 | 29,25 | 29,85 | -0,33% | - |
| 09.02.2026 | 30,05 | 30,15 | 29,95 | 29,95 | 0,17% | - |
| 06.02.2026 | 29,95 | 29,95 | 29,80 | 29,90 | 0,00% | - |
| 05.02.2026 | 29,35 | 29,90 | 29,35 | 29,90 | 2,05% | - |
| 04.02.2026 | 29,15 | 29,30 | 28,95 | 29,30 | 0,86% | - |
| 03.02.2026 | 29,05 | 29,25 | 28,65 | 29,05 | 0,17% | - |
| 02.02.2026 | 29,00 | 29,00 | 27,75 | 29,00 | 1,40% | - |
| 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% | - |