167,000€
1,21%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 165,00 | 168,85 | 164,65 | 166,10 | 0,67% | - |
| 05.10.2026 | 163,10 | 165,15 | 161,20 | 165,00 | 0,73% | 480,00 |
| 02.10.2026 | 167,70 | 167,85 | 163,40 | 163,80 | -2,44% | - |
| 01.10.2026 | 162,50 | 171,40 | 157,60 | 167,90 | 3,51% | - |
| 30.09.2026 | 162,10 | 163,85 | 158,70 | 162,20 | 0,25% | 28,00 |
| 29.09.2026 | 162,40 | 164,95 | 161,10 | 161,80 | -0,68% | 13,00 |
| 28.09.2026 | 165,50 | 166,05 | 160,45 | 162,90 | -1,99% | - |
| 25.09.2026 | 163,30 | 166,20 | 160,00 | 166,20 | 2,85% | 40,00 |
| 24.09.2026 | 162,90 | 164,25 | 160,20 | 161,60 | -1,04% | - |
| 23.09.2026 | 162,00 | 164,40 | 161,70 | 163,30 | 0,80% | - |
| 22.09.2026 | 159,80 | 164,45 | 159,65 | 162,00 | 1,25% | - |
| 21.09.2026 | 158,90 | 162,75 | 157,65 | 160,00 | 1,14% | - |
| 18.09.2026 | 161,10 | 161,70 | 157,00 | 158,20 | -1,74% | - |
| 17.09.2026 | 163,70 | 164,30 | 160,45 | 161,00 | -1,35% | - |
| 16.09.2026 | 166,10 | 166,20 | 161,45 | 163,20 | -1,51% | - |
| 15.09.2026 | 166,20 | 166,20 | 161,65 | 165,70 | -0,42% | - |
| 14.09.2026 | 158,70 | 169,10 | 158,60 | 166,40 | 4,46% | 721,00 |
| 11.09.2026 | 157,60 | 160,20 | 156,25 | 159,30 | 1,53% | 10,00 |
| 10.09.2026 | 156,30 | 159,30 | 155,25 | 156,90 | 0,58% | - |
| 09.09.2026 | 160,60 | 161,80 | 154,95 | 156,00 | -2,74% | - |
| 08.09.2026 | 164,40 | 165,45 | 160,30 | 160,40 | -2,55% | - |
| 07.09.2026 | 171,70 | 171,80 | 164,05 | 164,60 | -4,25% | - |
| 04.09.2026 | 176,20 | 176,30 | 170,45 | 171,90 | -2,44% | 12,00 |
| 03.09.2026 | 170,80 | 176,75 | 170,70 | 176,20 | 3,10% | - |
| 02.09.2026 | 174,70 | 175,10 | 170,50 | 170,90 | -2,18% | - |
| 01.09.2026 | 178,70 | 179,90 | 174,50 | 174,70 | -2,07% | - |
| 31.08.2026 | 178,20 | 180,30 | 177,45 | 178,40 | 0,11% | 12,00 |
| 28.08.2026 | 181,10 | 182,65 | 178,10 | 178,20 | -1,55% | - |
| 27.08.2026 | 177,30 | 181,10 | 176,70 | 181,00 | 2,55% | 984,00 |
| 26.08.2026 | 178,60 | 178,85 | 175,55 | 176,50 | -1,40% | - |
| 25.08.2026 | 182,10 | 182,30 | 178,30 | 179,00 | -1,43% | - |
| 24.08.2026 | 183,70 | 183,80 | 181,35 | 181,60 | -1,30% | - |
| 21.08.2026 | 185,60 | 185,90 | 181,35 | 184,00 | -0,59% | - |
| 20.08.2026 | 184,10 | 185,40 | 183,00 | 185,10 | -0,27% | 150,00 |
| 19.08.2026 | 182,70 | 186,90 | 181,75 | 185,60 | 34,10% | - |
| 05.05.2026 | 137,70 | 140,90 | 136,15 | 138,40 | 0,65% | - |
| 04.05.2026 | 132,85 | 138,60 | 132,50 | 137,50 | 3,62% | 32,00 |
| 30.04.2026 | 133,10 | 136,55 | 129,85 | 132,70 | -0,75% | - |
| 29.04.2026 | 114,90 | 134,10 | 114,80 | 133,70 | 17,38% | 179,00 |
| 28.04.2026 | 113,20 | 114,40 | 111,90 | 113,90 | 0,53% | 1.200,00 |
| 27.04.2026 | 112,90 | 114,10 | 112,35 | 113,30 | -0,09% | - |
| 24.04.2026 | 120,30 | 121,35 | 112,50 | 113,40 | -5,66% | 216,00 |
| 23.04.2026 | 125,80 | 126,10 | 118,80 | 120,20 | -5,06% | 266,00 |
| 22.04.2026 | 130,90 | 131,00 | 126,10 | 126,60 | -2,62% | - |
| 21.04.2026 | 129,50 | 132,20 | 129,05 | 130,00 | 0,46% | 91,00 |
| 20.04.2026 | 128,75 | 129,80 | 127,80 | 129,40 | -0,46% | 56,00 |
| 17.04.2026 | 129,50 | 133,05 | 129,20 | 130,00 | 0,70% | - |
| 16.04.2026 | 126,20 | 131,80 | 126,20 | 129,10 | 2,54% | - |
| 15.04.2026 | 124,70 | 126,25 | 123,30 | 125,90 | 0,72% | - |
| 14.04.2026 | 121,70 | 126,15 | 121,70 | 125,00 | 2,46% | - |
| 13.04.2026 | 116,50 | 122,40 | 116,45 | 122,00 | 3,57% | - |
| 10.04.2026 | 118,10 | 120,75 | 117,40 | 117,80 | -0,25% | 56,00 |
| 09.04.2026 | 124,80 | 124,90 | 115,65 | 118,10 | -5,82% | 28,00 |
| 08.04.2026 | 128,30 | 128,60 | 124,70 | 125,40 | 1,46% | - |
| 07.04.2026 | 124,20 | 126,10 | 121,90 | 123,60 | -0,64% | - |
| 02.04.2026 | 120,10 | 124,90 | 120,10 | 124,40 | 1,06% | - |
| 01.04.2026 | 122,80 | 124,30 | 119,30 | 123,10 | 0,53% | 494,00 |
| 31.03.2026 | 117,50 | 122,50 | 116,70 | 122,45 | 5,38% | - |
| 30.03.2026 | 114,10 | 116,90 | 113,50 | 116,20 | 2,11% | - |
| 27.03.2026 | 112,80 | 115,80 | 112,50 | 113,80 | 1,16% | 28,00 |
| 26.03.2026 | 112,80 | 113,70 | 109,45 | 112,50 | -0,44% | 203,00 |
| 25.03.2026 | 112,70 | 115,85 | 112,35 | 113,00 | 0,18% | 95,00 |
| 24.03.2026 | 115,20 | 116,10 | 111,50 | 112,80 | -2,84% | 65,00 |
| 23.03.2026 | 114,85 | 119,60 | 114,25 | 116,10 | -0,17% | 2.126,00 |
| 20.03.2026 | 124,40 | 125,10 | 115,60 | 116,30 | -6,59% | 1.155,00 |
| 19.03.2026 | 119,80 | 125,70 | 119,50 | 124,50 | 3,92% | - |
| 18.03.2026 | 121,80 | 122,10 | 119,70 | 119,80 | -0,91% | 136,00 |
| 17.03.2026 | 123,90 | 124,20 | 119,20 | 120,90 | -2,97% | 796,00 |
| 16.03.2026 | 127,30 | 127,95 | 123,50 | 124,60 | -1,50% | 1.960,00 |
| 13.03.2026 | 127,40 | 129,05 | 125,00 | 126,50 | -0,63% | 1.134,00 |
| 12.03.2026 | 126,70 | 131,50 | 126,20 | 127,30 | -0,55% | 1.923,00 |
| 11.03.2026 | 126,90 | 130,95 | 125,75 | 128,00 | 1,03% | - |
| 10.03.2026 | 138,30 | 139,60 | 126,50 | 126,70 | -8,65% | 78,00 |
| 09.03.2026 | 134,30 | 139,60 | 132,60 | 138,70 | 0,80% | 28,00 |
| 06.03.2026 | 132,80 | 137,90 | 131,95 | 137,60 | 3,93% | - |
| 05.03.2026 | 130,50 | 133,10 | 127,90 | 132,40 | 0,00% | - |
| 04.03.2026 | 127,90 | 132,50 | 127,60 | 132,40 | 2,72% | 130,00 |
| 03.03.2026 | 123,40 | 129,60 | 122,45 | 128,90 | 3,62% | - |
| 02.03.2026 | 128,80 | 130,30 | 124,30 | 124,40 | -4,89% | 15,00 |
| 27.02.2026 | 129,90 | 131,60 | 126,95 | 130,80 | 0,23% | 969,00 |
| 26.02.2026 | 122,60 | 131,45 | 120,10 | 130,50 | 7,67% | 1.765,00 |
| 25.02.2026 | 118,50 | 124,50 | 116,45 | 121,20 | 2,19% | - |
| 24.02.2026 | 118,60 | 118,70 | 114,80 | 118,60 | 0,08% | 326,00 |
| 23.02.2026 | 121,00 | 121,40 | 118,20 | 118,50 | -2,47% | 152,00 |
| 20.02.2026 | 121,20 | 122,25 | 119,85 | 121,50 | 0,33% | 135,00 |
| 19.02.2026 | 121,80 | 123,00 | 120,40 | 121,10 | -0,49% | - |
| 18.02.2026 | 120,00 | 122,90 | 117,05 | 121,70 | 1,59% | - |
| 17.02.2026 | 120,30 | 120,60 | 118,50 | 119,80 | -0,66% | - |
| 16.02.2026 | 125,10 | 127,70 | 119,30 | 120,60 | -3,75% | - |
| 13.02.2026 | 122,10 | 126,50 | 120,05 | 125,30 | 2,54% | 65,00 |
| 12.02.2026 | 132,00 | 132,30 | 121,60 | 122,20 | -7,21% | - |
| 11.02.2026 | 139,60 | 139,70 | 128,80 | 131,70 | -5,66% | - |
| 10.02.2026 | 135,90 | 140,15 | 135,80 | 139,60 | 2,65% | 74,00 |
| 09.02.2026 | 136,00 | 137,65 | 134,30 | 136,00 | 0,15% | 32,00 |
| 06.02.2026 | 138,10 | 138,10 | 132,75 | 135,80 | -1,45% | - |
| 05.02.2026 | 135,50 | 139,20 | 135,30 | 137,80 | 2,07% | 140,00 |
| 04.02.2026 | 140,90 | 141,20 | 131,50 | 135,00 | -3,98% | 165,00 |
| 03.02.2026 | 154,40 | 154,80 | 139,60 | 140,60 | -8,70% | 76,00 |
| 02.02.2026 | 152,30 | 154,75 | 151,40 | 154,00 | -0,03% | 46,00 |
| 30.01.2026 | 147,30 | 154,50 | 146,60 | 154,05 | 4,37% | - |