37,950€
0,13%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,45 | 38,30 | 33,35 | 38,30 | 14,33% | - |
| 04.05.2026 | 33,25 | 34,00 | 32,25 | 33,50 | 0,60% | - |
| 30.04.2026 | 33,55 | 33,55 | 33,10 | 33,30 | -0,89% | - |
| 29.04.2026 | 33,10 | 33,70 | 33,10 | 33,60 | 0,00% | 550,00 |
| 28.04.2026 | 33,95 | 34,05 | 33,25 | 33,60 | -0,88% | - |
| 27.04.2026 | 34,00 | 34,20 | 33,80 | 33,90 | -1,45% | - |
| 24.04.2026 | 36,95 | 37,05 | 33,60 | 34,40 | -3,10% | - |
| 23.04.2026 | 38,45 | 38,65 | 35,30 | 35,50 | -8,27% | - |
| 22.04.2026 | 39,25 | 39,25 | 38,20 | 38,70 | -0,64% | - |
| 21.04.2026 | 40,25 | 40,35 | 38,95 | 38,95 | -3,83% | - |
| 20.04.2026 | 40,25 | 40,50 | 40,10 | 40,50 | 0,00% | - |
| 17.04.2026 | 40,70 | 41,15 | 40,15 | 40,50 | -1,70% | - |
| 16.04.2026 | 41,25 | 41,35 | 41,10 | 41,20 | 0,24% | - |
| 15.04.2026 | 40,80 | 41,55 | 40,80 | 41,10 | -1,20% | - |
| 14.04.2026 | 41,85 | 42,05 | 40,85 | 41,60 | -1,19% | - |
| 13.04.2026 | 41,70 | 42,10 | 40,15 | 42,10 | 0,24% | - |
| 10.04.2026 | 42,15 | 42,15 | 39,90 | 42,00 | 0,00% | - |
| 09.04.2026 | 37,45 | 42,55 | 37,40 | 42,00 | 10,53% | - |
| 08.04.2026 | 36,75 | 38,00 | 35,15 | 38,00 | 7,34% | - |
| 07.04.2026 | 34,05 | 35,50 | 32,00 | 35,40 | 4,73% | - |
| 02.04.2026 | 31,65 | 34,45 | 31,65 | 33,80 | 4,97% | - |
| 01.04.2026 | 31,95 | 32,55 | 31,95 | 32,20 | 0,78% | - |
| 31.03.2026 | 31,95 | 32,10 | 30,95 | 31,95 | -0,47% | - |
| 30.03.2026 | 31,70 | 32,30 | 30,75 | 32,10 | 0,31% | - |
| 27.03.2026 | 32,95 | 32,95 | 32,00 | 32,00 | -3,03% | - |
| 26.03.2026 | 32,65 | 33,20 | 32,60 | 33,00 | 0,30% | - |
| 25.03.2026 | 33,45 | 33,55 | 32,60 | 32,90 | -2,08% | - |
| 24.03.2026 | 34,85 | 35,10 | 32,25 | 33,60 | -4,27% | - |
| 23.03.2026 | 37,35 | 37,65 | 33,75 | 35,10 | -7,39% | - |
| 20.03.2026 | 37,95 | 38,15 | 37,30 | 37,90 | -0,52% | - |
| 19.03.2026 | 36,20 | 38,20 | 36,20 | 38,10 | 3,53% | - |
| 18.03.2026 | 35,45 | 37,10 | 34,95 | 36,80 | 3,95% | 2.800,00 |
| 17.03.2026 | 34,55 | 35,40 | 34,55 | 35,40 | 1,72% | - |
| 16.03.2026 | 33,85 | 34,80 | 33,85 | 34,80 | 3,57% | - |
| 13.03.2026 | 32,15 | 34,00 | 32,15 | 33,60 | 3,70% | 75,00 |
| 12.03.2026 | 32,05 | 32,50 | 31,90 | 32,40 | 1,57% | - |
| 11.03.2026 | 31,25 | 32,20 | 31,15 | 31,90 | 1,59% | - |
| 10.03.2026 | 30,95 | 31,55 | 30,70 | 31,40 | 1,62% | - |
| 09.03.2026 | 30,75 | 31,10 | 30,20 | 30,90 | -2,22% | - |
| 06.03.2026 | 30,45 | 31,70 | 30,35 | 31,60 | 3,61% | - |
| 05.03.2026 | 29,70 | 30,50 | 29,70 | 30,50 | 1,33% | - |
| 04.03.2026 | 30,15 | 30,20 | 29,35 | 30,10 | 0,00% | 47,00 |
| 03.03.2026 | 31,65 | 31,95 | 29,60 | 30,10 | -5,94% | - |
| 02.03.2026 | 30,55 | 32,10 | 30,40 | 32,00 | 3,23% | - |
| 27.02.2026 | 32,00 | 32,20 | 30,85 | 31,00 | -4,32% | - |
| 26.02.2026 | 32,45 | 32,55 | 32,30 | 32,40 | -0,31% | - |
| 25.02.2026 | 32,85 | 32,85 | 32,10 | 32,50 | -0,91% | - |
| 24.02.2026 | 32,45 | 32,95 | 32,35 | 32,80 | 0,61% | - |
| 23.02.2026 | 31,05 | 32,60 | 31,05 | 32,60 | 4,15% | - |
| 20.02.2026 | 30,15 | 31,30 | 30,15 | 31,30 | 3,99% | - |
| 19.02.2026 | 29,70 | 30,30 | 29,70 | 30,10 | -0,66% | - |
| 18.02.2026 | 29,95 | 30,40 | 29,90 | 30,30 | 1,34% | - |
| 17.02.2026 | 29,40 | 30,20 | 29,40 | 29,90 | 0,00% | - |
| 16.02.2026 | 29,50 | 30,00 | 29,20 | 29,90 | 0,34% | - |
| 13.02.2026 | 30,05 | 30,10 | 29,30 | 29,80 | -0,67% | - |
| 12.02.2026 | 29,50 | 30,10 | 29,50 | 30,00 | 0,00% | - |
| 11.02.2026 | 29,85 | 30,00 | 29,55 | 30,00 | 0,00% | - |
| 10.02.2026 | 30,05 | 30,15 | 29,30 | 30,00 | 0,00% | - |
| 09.02.2026 | 29,95 | 30,20 | 29,90 | 30,00 | -0,66% | - |
| 06.02.2026 | 29,50 | 30,20 | 29,50 | 30,20 | 1,34% | 13,00 |
| 05.02.2026 | 28,90 | 29,95 | 28,90 | 29,80 | 1,36% | - |
| 04.02.2026 | 29,15 | 29,50 | 29,00 | 29,40 | 1,73% | - |
| 03.02.2026 | 28,60 | 29,30 | 28,60 | 28,90 | -0,34% | - |
| 02.02.2026 | 28,85 | 29,05 | 27,75 | 29,00 | 0,17% | - |
| 30.01.2026 | 28,50 | 29,10 | 28,35 | 28,95 | -0,52% | - |
| 29.01.2026 | 30,05 | 30,20 | 28,35 | 29,10 | -3,32% | - |
| 28.01.2026 | 29,15 | 30,20 | 29,15 | 30,10 | 2,73% | - |
| 27.01.2026 | 28,85 | 29,40 | 28,75 | 29,30 | 0,69% | 240,00 |
| 26.01.2026 | 28,00 | 29,10 | 28,00 | 29,10 | 1,75% | - |
| 23.01.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 1,06% | - |
| 22.01.2026 | 27,75 | 28,45 | 27,55 | 28,30 | 2,17% | - |
| 21.01.2026 | 27,55 | 27,80 | 27,15 | 27,70 | 0,73% | - |
| 20.01.2026 | 27,40 | 27,70 | 26,80 | 27,50 | -1,08% | - |
| 19.01.2026 | 27,95 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 16.01.2026 | 27,80 | 28,50 | 27,80 | 28,20 | 0,53% | - |
| 15.01.2026 | 27,80 | 28,25 | 27,80 | 28,05 | -0,53% | - |
| 14.01.2026 | 27,70 | 28,40 | 27,70 | 28,20 | 0,00% | - |
| 13.01.2026 | 27,80 | 28,35 | 27,80 | 28,20 | -0,70% | - |
| 12.01.2026 | 28,35 | 28,50 | 28,20 | 28,40 | -0,70% | - |
| 09.01.2026 | 27,30 | 28,60 | 27,30 | 28,60 | 3,25% | - |
| 08.01.2026 | 27,75 | 27,80 | 27,55 | 27,70 | 0,36% | - |
| 07.01.2026 | 27,20 | 28,00 | 27,20 | 27,60 | -1,43% | 28,00 |
| 06.01.2026 | 26,20 | 28,00 | 26,20 | 28,00 | 4,87% | - |
| 05.01.2026 | 26,10 | 26,80 | 26,10 | 26,70 | 0,38% | - |
| 02.01.2026 | 25,85 | 26,60 | 25,80 | 26,60 | 3,30% | - |
| 30.12.2025 | 25,75 | 25,80 | 25,70 | 25,75 | 0,59% | - |
| 29.12.2025 | 25,55 | 25,70 | 25,55 | 25,60 | -0,39% | - |
| 23.12.2025 | 25,55 | 25,75 | 25,55 | 25,70 | 0,78% | - |
| 22.12.2025 | 25,10 | 25,70 | 25,10 | 25,50 | -0,39% | - |
| 19.12.2025 | 25,25 | 25,70 | 25,25 | 25,60 | 1,19% | - |
| 18.12.2025 | 24,70 | 25,40 | 24,70 | 25,30 | 0,80% | - |
| 17.12.2025 | 24,90 | 25,20 | 24,90 | 25,10 | -0,40% | - |
| 16.12.2025 | 24,80 | 25,35 | 24,80 | 25,20 | -0,40% | - |
| 15.12.2025 | 24,95 | 25,40 | 24,95 | 25,30 | 0,80% | - |
| 12.12.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 0,80% | - |
| 11.12.2025 | 24,85 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 10.12.2025 | 25,45 | 25,45 | 24,85 | 24,90 | -1,58% | - |
| 09.12.2025 | 25,25 | 25,50 | 25,15 | 25,30 | 0,00% | - |
| 08.12.2025 | 24,80 | 25,40 | 24,80 | 25,30 | 0,00% | 28,00 |
| 05.12.2025 | 25,35 | 25,40 | 25,20 | 25,30 | 0,00% | - |