140,050€
0,32%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 149,90 | 151,45 | 146,60 | 147,60 | -1,14% | 14,00 |
| 28.01.2026 | 149,30 | 149,95 | 144,85 | 149,30 | 0,67% | - |
| 27.01.2026 | 149,30 | 149,90 | 146,25 | 148,30 | -0,47% | 28,00 |
| 26.01.2026 | 147,90 | 150,20 | 146,35 | 149,00 | 0,54% | - |
| 23.01.2026 | 148,80 | 148,85 | 146,65 | 148,20 | -0,47% | - |
| 22.01.2026 | 148,60 | 150,95 | 147,80 | 148,90 | 0,47% | - |
| 21.01.2026 | 146,90 | 148,90 | 145,85 | 148,20 | 1,09% | - |
| 20.01.2026 | 151,20 | 151,50 | 146,30 | 146,60 | -3,43% | - |
| 19.01.2026 | 151,35 | 152,70 | 150,55 | 151,80 | -1,17% | 40,00 |
| 16.01.2026 | 155,60 | 156,05 | 152,90 | 153,60 | -1,09% | - |
| 15.01.2026 | 157,60 | 158,50 | 153,25 | 155,30 | -1,08% | - |
| 14.01.2026 | 157,90 | 158,65 | 154,75 | 157,00 | -0,63% | 952,00 |
| 13.01.2026 | 156,40 | 159,35 | 155,30 | 158,00 | 1,02% | - |
| 12.01.2026 | 158,00 | 160,10 | 155,70 | 156,40 | -0,19% | 990,00 |
| 09.01.2026 | 152,30 | 156,70 | 151,85 | 156,70 | 2,82% | 434,00 |
| 08.01.2026 | 153,50 | 154,35 | 150,60 | 152,40 | -1,04% | - |
| 07.01.2026 | 150,90 | 154,65 | 150,60 | 154,00 | 2,12% | - |
| 06.01.2026 | 150,60 | 151,40 | 146,30 | 150,80 | 0,33% | 96,00 |
| 05.01.2026 | 150,30 | 152,20 | 147,45 | 150,30 | 0,33% | 334,00 |
| 02.01.2026 | 154,00 | 155,30 | 149,70 | 149,80 | -3,91% | - |
| 30.12.2025 | 154,80 | 156,20 | 154,60 | 155,90 | 0,71% | - |
| 29.12.2025 | 155,00 | 155,55 | 154,15 | 154,80 | 0,72% | - |
| 23.12.2025 | 155,80 | 155,90 | 153,50 | 153,70 | -1,35% | - |
| 22.12.2025 | 155,70 | 156,45 | 152,90 | 155,80 | 0,13% | 108,00 |
| 19.12.2025 | 157,10 | 158,90 | 155,35 | 155,60 | -0,77% | - |
| 18.12.2025 | 154,40 | 158,75 | 154,30 | 156,80 | 1,75% | 287,00 |
| 17.12.2025 | 153,20 | 155,50 | 152,00 | 154,10 | 0,65% | 60,00 |
| 16.12.2025 | 152,70 | 153,65 | 151,00 | 153,10 | -0,13% | 80,00 |
| 15.12.2025 | 149,60 | 155,45 | 148,70 | 153,30 | 3,09% | 135,00 |
| 12.12.2025 | 145,30 | 155,00 | 145,30 | 148,70 | 2,41% | 248,00 |
| 11.12.2025 | 136,50 | 145,30 | 135,85 | 145,20 | 5,91% | 128,00 |
| 10.12.2025 | 138,00 | 138,80 | 135,85 | 137,10 | -0,58% | 290,00 |
| 09.12.2025 | 133,70 | 138,50 | 133,30 | 137,90 | 3,22% | 28,00 |
| 08.12.2025 | 135,40 | 135,70 | 133,35 | 133,60 | -1,40% | 1.840,00 |
| 05.12.2025 | 134,90 | 137,25 | 134,30 | 135,50 | 0,59% | 56,00 |