33,450€
-0,15%
Echtzeit-Aktienkurs SOGECLAIR S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SOGECLAIR S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 33,55 | 33,55 | 33,15 | 33,35 | -0,45% | - |
| 13.08.2026 | 33,60 | 33,70 | 33,35 | 33,50 | 0,45% | - |
| 12.08.2026 | 33,30 | 33,40 | 33,15 | 33,35 | 0,15% | - |
| 11.08.2026 | 33,35 | 33,60 | 33,30 | 33,30 | -0,89% | - |
| 10.08.2026 | 34,15 | 34,15 | 33,50 | 33,60 | -1,32% | - |
| 07.08.2026 | 34,25 | 34,30 | 33,95 | 34,05 | -0,87% | - |
| 06.08.2026 | 34,20 | 34,35 | 34,20 | 34,35 | 0,59% | - |
| 05.08.2026 | 34,35 | 34,35 | 34,15 | 34,15 | -0,44% | - |
| 04.08.2026 | 34,25 | 34,30 | 33,75 | 34,30 | 0,73% | - |
| 03.08.2026 | 33,05 | 34,65 | 32,95 | 34,05 | 1,34% | - |
| 31.07.2026 | 34,40 | 35,55 | 33,60 | 33,60 | -1,75% | - |
| 30.07.2026 | 33,70 | 34,20 | 33,30 | 34,20 | 1,03% | - |
| 29.07.2026 | 34,10 | 34,35 | 33,80 | 33,85 | -1,17% | - |
| 28.07.2026 | 33,95 | 34,30 | 33,95 | 34,25 | 1,93% | - |
| 27.07.2026 | 34,65 | 34,80 | 32,45 | 33,60 | -2,75% | - |
| 24.07.2026 | 35,15 | 37,35 | 34,50 | 34,55 | -1,57% | - |
| 23.07.2026 | 35,45 | 35,95 | 34,85 | 35,10 | -1,40% | - |
| 22.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,14% | - |
| 21.07.2026 | 36,85 | 36,85 | 33,95 | 35,65 | -5,94% | - |
| 20.07.2026 | 38,50 | 38,50 | 37,35 | 37,90 | -1,30% | - |
| 17.07.2026 | 38,30 | 38,90 | 38,30 | 38,40 | -2,04% | - |
| 16.07.2026 | 37,80 | 39,25 | 37,40 | 39,20 | 4,53% | - |
| 15.07.2026 | 37,40 | 37,70 | 37,40 | 37,50 | -0,40% | - |
| 14.07.2026 | 36,60 | 37,75 | 36,60 | 37,65 | 1,07% | - |
| 13.07.2026 | 37,55 | 37,55 | 37,25 | 37,25 | -1,06% | - |
| 10.07.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -0,26% | - |
| 09.07.2026 | 37,85 | 38,00 | 37,75 | 37,75 | 0,00% | - |
| 08.07.2026 | 37,65 | 37,90 | 37,65 | 37,75 | 0,40% | - |
| 07.07.2026 | 37,30 | 37,75 | 37,30 | 37,60 | 0,13% | - |
| 06.07.2026 | 37,25 | 37,65 | 37,20 | 37,55 | 0,67% | - |
| 03.07.2026 | 37,00 | 37,45 | 37,00 | 37,30 | -0,27% | - |
| 02.07.2026 | 37,15 | 37,75 | 37,05 | 37,40 | 1,63% | - |
| 01.07.2026 | 37,00 | 37,00 | 36,60 | 36,80 | 1,24% | - |
| 30.06.2026 | 37,25 | 37,25 | 36,05 | 36,35 | -2,28% | - |
| 29.06.2026 | 36,15 | 37,50 | 36,15 | 37,20 | 3,91% | - |
| 26.06.2026 | 35,90 | 36,10 | 35,75 | 35,80 | -0,14% | - |
| 25.06.2026 | 36,05 | 36,15 | 35,75 | 35,85 | 0,28% | - |
| 24.06.2026 | 35,55 | 35,90 | 35,55 | 35,75 | 0,56% | - |
| 23.06.2026 | 35,15 | 35,55 | 34,35 | 35,55 | 1,57% | - |
| 22.06.2026 | 34,95 | 35,25 | 34,95 | 35,00 | 1,01% | - |
| 19.06.2026 | 34,55 | 34,65 | 34,40 | 34,65 | 0,58% | - |
| 18.06.2026 | 33,90 | 34,80 | 33,90 | 34,45 | 2,38% | - |
| 17.06.2026 | 32,60 | 35,35 | 32,55 | 33,65 | 4,02% | - |