25,900€
-5,47%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 29.10.2026 | 27,65 | 27,80 | 27,20 | 27,40 | -1,79% | - |
| 28.10.2026 | 27,60 | 27,90 | 27,50 | 27,90 | 0,36% | - |
| 27.10.2026 | 27,95 | 28,10 | 27,60 | 27,80 | -1,07% | - |
| 26.10.2026 | 27,80 | 28,10 | 27,65 | 28,10 | 0,36% | - |
| 23.10.2026 | 27,45 | 28,00 | 27,35 | 28,00 | 1,27% | - |
| 22.10.2026 | 29,15 | 29,15 | 27,15 | 27,65 | -5,31% | 632,00 |
| 21.10.2026 | 29,15 | 29,30 | 29,05 | 29,20 | -0,34% | - |
| 20.10.2026 | 29,15 | 29,30 | 28,20 | 29,30 | 0,34% | - |
| 19.10.2026 | 30,45 | 30,45 | 29,05 | 29,20 | -3,95% | - |
| 16.10.2026 | 30,05 | 30,50 | 29,80 | 30,40 | 1,67% | - |
| 15.10.2026 | 30,00 | 30,00 | 29,90 | 29,90 | 0,34% | - |
| 14.10.2026 | 30,35 | 30,35 | 29,80 | 29,80 | -0,50% | - |
| 13.10.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | - |
| 12.10.2026 | 30,95 | 31,00 | 29,55 | 30,00 | -3,54% | - |
| 09.10.2026 | 30,35 | 31,10 | 29,90 | 31,10 | 2,30% | - |
| 08.10.2026 | 30,50 | 30,50 | 30,10 | 30,40 | -0,33% | - |
| 07.10.2026 | 30,15 | 30,50 | 30,10 | 30,50 | 0,99% | - |
| 06.10.2026 | 30,85 | 30,85 | 29,65 | 30,20 | -0,98% | - |
| 05.10.2026 | 31,20 | 31,20 | 30,30 | 30,50 | -1,29% | - |
| 02.10.2026 | 31,35 | 31,45 | 30,80 | 30,90 | -2,22% | - |
| 01.10.2026 | 31,35 | 31,60 | 30,80 | 31,60 | 1,94% | - |
| 30.09.2026 | 31,55 | 31,55 | 30,95 | 31,00 | -1,59% | - |
| 29.09.2026 | 31,10 | 31,60 | 31,10 | 31,50 | 0,00% | - |
| 28.09.2026 | 31,45 | 31,60 | 31,20 | 31,50 | 0,00% | - |
| 25.09.2026 | 31,35 | 31,50 | 31,15 | 31,50 | 0,64% | - |
| 24.09.2026 | 31,05 | 31,35 | 30,30 | 31,30 | 0,32% | - |
| 23.09.2026 | 30,65 | 31,30 | 30,55 | 31,20 | 1,96% | - |
| 22.09.2026 | 30,00 | 30,65 | 30,00 | 30,60 | 1,32% | - |
| 21.09.2026 | 29,95 | 30,20 | 29,75 | 30,20 | 0,33% | - |
| 18.09.2026 | 30,55 | 30,55 | 29,40 | 30,10 | -0,66% | - |
| 17.09.2026 | 31,35 | 31,45 | 30,30 | 30,30 | -1,94% | - |
| 16.09.2026 | 31,55 | 31,55 | 30,90 | 30,90 | -2,22% | - |
| 15.09.2026 | 32,70 | 32,70 | 31,50 | 31,60 | -1,56% | - |
| 14.09.2026 | 32,75 | 32,75 | 32,00 | 32,10 | -0,93% | - |
| 11.09.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -0,31% | - |
| 10.09.2026 | 32,80 | 32,85 | 32,50 | 32,50 | -0,91% | - |
| 09.09.2026 | 32,80 | 33,25 | 32,75 | 32,80 | -1,20% | - |
| 08.09.2026 | 32,60 | 33,40 | 32,60 | 33,20 | 0,00% | - |
| 07.09.2026 | 32,00 | 33,20 | 32,00 | 33,20 | 1,84% | - |
| 04.09.2026 | 30,65 | 32,70 | 30,55 | 32,60 | 7,24% | - |
| 03.09.2026 | 29,95 | 30,75 | 29,95 | 30,40 | 1,00% | - |
| 02.09.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 2,03% | - |
| 01.09.2026 | 29,65 | 29,95 | 29,40 | 29,50 | 0,00% | - |
| 31.08.2026 | 30,35 | 30,35 | 29,40 | 29,50 | -2,64% | - |
| 28.08.2026 | 30,45 | 30,45 | 30,20 | 30,30 | 0,33% | - |
| 27.08.2026 | 30,60 | 30,60 | 30,10 | 30,20 | -0,66% | - |
| 26.08.2026 | 30,70 | 30,70 | 30,20 | 30,40 | 0,33% | - |
| 25.08.2026 | 30,90 | 30,90 | 30,20 | 30,30 | -0,33% | - |
| 24.08.2026 | 31,70 | 31,70 | 30,30 | 30,40 | -5,88% | 2.600,00 |
| 21.08.2026 | 31,70 | 32,30 | 31,70 | 32,30 | 0,94% | - |
| 20.08.2026 | 31,80 | 32,10 | 31,80 | 32,00 | 0,00% | - |
| 19.08.2026 | 32,35 | 32,45 | 32,00 | 32,00 | -16,45% | - |
| 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% | - |