152,350€
-2,28%
Echtzeit-Aktienkurs SOPRA STERIA GRP INH.EO 1
Bid:
Ask:
Aktienkurse zur SOPRA STERIA GRP INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 155,05 | 155,75 | 150,75 | 152,35 | -2,28% | 401,00 |
| 27.02.2025 | 175,55 | 175,55 | 149,95 | 155,90 | -10,86% | 443,00 |
| 26.02.2025 | 175,15 | 177,10 | 174,35 | 174,90 | 0,29% | 39,00 |
| 25.02.2025 | 176,35 | 176,45 | 173,50 | 174,40 | -0,97% | 43,00 |
| 24.02.2025 | 178,55 | 178,85 | 175,10 | 176,10 | -0,34% | 28,00 |
| 21.02.2025 | 172,85 | 179,55 | 172,75 | 176,70 | 2,38% | 12,00 |
| 20.02.2025 | 174,15 | 175,30 | 172,05 | 172,60 | -0,75% | 187,00 |
| 19.02.2025 | 176,35 | 178,35 | 173,60 | 173,90 | -1,47% | 1,00 |
| 18.02.2025 | 183,65 | 183,95 | 176,05 | 176,50 | -4,02% | 72,00 |
| 17.02.2025 | 180,65 | 183,90 | 179,70 | 183,90 | 1,88% | 18,00 |
| 14.02.2025 | 179,05 | 181,25 | 174,80 | 180,50 | 0,95% | 6,00 |
| 13.02.2025 | 178,90 | 181,35 | 174,40 | 178,80 | 0,08% | 129,00 |
| 12.02.2025 | 177,80 | 179,35 | 176,70 | 178,65 | 0,45% | 150,00 |
| 11.02.2025 | 177,15 | 178,20 | 176,40 | 177,85 | 0,25% | 23,00 |
| 10.02.2025 | 176,25 | 178,25 | 175,55 | 177,40 | 1,03% | 20,00 |
| 07.02.2025 | 178,15 | 178,95 | 175,60 | 175,60 | -1,29% | 6,00 |
| 06.02.2025 | 176,95 | 178,95 | 174,90 | 177,90 | 0,62% | 30,00 |
| 05.02.2025 | 174,35 | 177,20 | 174,15 | 176,80 | 1,09% | - |
| 04.02.2025 | 175,75 | 177,10 | 174,70 | 174,90 | -0,17% | 20,00 |
| 03.02.2025 | 174,65 | 176,50 | 172,70 | 175,20 | -1,96% | 50,00 |
| 31.01.2025 | 178,75 | 180,20 | 177,35 | 178,70 | -0,11% | 5,00 |
| 30.01.2025 | 175,35 | 179,70 | 175,15 | 178,90 | 2,35% | 3,00 |
| 29.01.2025 | 176,75 | 176,75 | 173,30 | 174,80 | -0,29% | 11,00 |
| 28.01.2025 | 170,85 | 177,40 | 170,55 | 175,30 | 2,22% | 2,00 |
| 27.01.2025 | 168,75 | 171,70 | 168,25 | 171,50 | 0,65% | 277,00 |
| 24.01.2025 | 169,75 | 174,05 | 169,50 | 170,40 | 0,47% | 29,00 |
| 23.01.2025 | 171,75 | 172,65 | 166,25 | 169,60 | -1,11% | 5,00 |
| 22.01.2025 | 172,25 | 173,20 | 170,40 | 171,50 | -0,46% | 7,00 |
| 21.01.2025 | 169,25 | 172,55 | 169,05 | 172,30 | 1,53% | - |
| 20.01.2025 | 168,25 | 171,50 | 168,10 | 169,70 | 0,95% | 67,00 |
| 17.01.2025 | 164,35 | 168,35 | 164,00 | 168,10 | 2,50% | 31,00 |
| 16.01.2025 | 163,75 | 165,10 | 162,60 | 164,00 | 0,74% | 121,00 |
| 15.01.2025 | 159,40 | 164,55 | 159,40 | 162,80 | 2,10% | 34,00 |
| 14.01.2025 | 164,15 | 164,55 | 158,65 | 159,45 | -2,66% | 16,00 |
| 13.01.2025 | 163,85 | 163,95 | 160,70 | 163,80 | -0,49% | 145,00 |
| 10.01.2025 | 164,95 | 166,55 | 164,10 | 164,60 | -0,42% | 19,00 |
| 09.01.2025 | 166,25 | 168,35 | 165,20 | 165,30 | -0,72% | 47,00 |
| 08.01.2025 | 171,55 | 172,15 | 165,55 | 166,50 | -2,80% | 3,00 |
| 07.01.2025 | 169,75 | 172,85 | 168,60 | 171,30 | 0,82% | 132,00 |
| 06.01.2025 | 169,45 | 175,35 | 169,25 | 169,90 | 0,59% | 520,00 |
| 03.01.2025 | 168,15 | 170,05 | 168,00 | 168,90 | 0,66% | 75,00 |
| 02.01.2025 | 171,30 | 172,50 | 167,30 | 167,80 | -0,39% | 8,00 |
| 30.12.2024 | 167,35 | 169,45 | 167,05 | 168,45 | 0,39% | 1,00 |
| 27.12.2024 | 167,00 | 169,95 | 165,50 | 167,80 | 0,24% | 26,00 |
| 23.12.2024 | 165,85 | 167,40 | 164,55 | 167,40 | 1,09% | 64,00 |
| 20.12.2024 | 165,05 | 166,50 | 163,30 | 165,60 | -0,12% | 25,00 |
| 19.12.2024 | 164,75 | 166,55 | 163,95 | 165,80 | 0,48% | 93,00 |
| 18.12.2024 | 165,55 | 168,90 | 164,70 | 165,00 | -0,30% | 157,00 |
| 17.12.2024 | 166,55 | 167,45 | 165,15 | 165,50 | -0,78% | 62,00 |
| 16.12.2024 | 168,25 | 168,75 | 165,10 | 166,80 | -0,95% | 172,00 |
| 13.12.2024 | 166,75 | 169,65 | 166,65 | 168,40 | 0,96% | 78,00 |
| 12.12.2024 | 185,05 | 185,40 | 165,50 | 166,80 | -10,03% | 645,00 |
| 11.12.2024 | 185,55 | 185,80 | 184,30 | 185,40 | 0,00% | 2,00 |
| 10.12.2024 | 183,45 | 186,30 | 183,25 | 185,40 | 0,82% | - |
| 09.12.2024 | 183,45 | 185,25 | 183,10 | 183,90 | 0,11% | 15,00 |
| 06.12.2024 | 180,55 | 184,30 | 180,55 | 183,70 | 1,60% | 21,00 |
| 05.12.2024 | 180,95 | 181,50 | 179,35 | 180,80 | -0,06% | 4,00 |
| 04.12.2024 | 177,85 | 181,40 | 177,75 | 180,90 | 1,69% | 27,00 |
| 03.12.2024 | 172,15 | 178,90 | 171,95 | 177,90 | 3,31% | 234,00 |
| 02.12.2024 | 177,45 | 177,45 | 172,10 | 172,20 | -3,53% | 105,00 |
| 29.11.2024 | 179,25 | 180,50 | 178,00 | 178,50 | -0,67% | - |
| 28.11.2024 | 177,20 | 180,45 | 176,90 | 179,70 | 1,84% | - |
| 27.11.2024 | 179,55 | 180,05 | 174,95 | 176,45 | -1,81% | 65,00 |
| 26.11.2024 | 179,55 | 182,15 | 178,60 | 179,70 | -0,39% | 23,00 |
| 25.11.2024 | 179,25 | 181,60 | 178,65 | 180,40 | 0,89% | 8,00 |
| 22.11.2024 | 178,65 | 180,50 | 177,10 | 178,80 | -0,06% | 10,00 |
| 21.11.2024 | 180,80 | 181,05 | 177,40 | 178,90 | -1,05% | - |
| 20.11.2024 | 181,25 | 182,80 | 179,20 | 180,80 | 0,33% | 5,00 |
| 19.11.2024 | 182,45 | 184,00 | 177,20 | 180,20 | -0,77% | 5,00 |
| 18.11.2024 | 181,55 | 185,35 | 179,55 | 181,60 | 0,22% | 14,00 |
| 15.11.2024 | 180,15 | 184,15 | 179,65 | 181,20 | 0,33% | 9,00 |
| 14.11.2024 | 180,15 | 182,70 | 179,95 | 180,60 | -0,06% | 20,00 |
| 13.11.2024 | 181,15 | 183,55 | 179,60 | 180,70 | -0,82% | 31,00 |
| 12.11.2024 | 179,85 | 184,75 | 179,65 | 182,20 | 0,39% | 31,00 |
| 11.11.2024 | 184,65 | 185,60 | 181,30 | 181,50 | -1,52% | 6,00 |
| 08.11.2024 | 183,45 | 184,60 | 182,20 | 184,30 | 0,22% | - |
| 07.11.2024 | 178,75 | 184,10 | 177,95 | 183,90 | 3,08% | 17,00 |
| 06.11.2024 | 178,95 | 181,90 | 175,90 | 178,40 | -0,11% | 11,00 |
| 05.11.2024 | 177,25 | 179,70 | 176,95 | 178,60 | 1,08% | 60,00 |
| 04.11.2024 | 178,75 | 179,85 | 176,50 | 176,70 | -0,79% | 2,00 |
| 01.11.2024 | 175,75 | 180,10 | 175,45 | 178,10 | 1,25% | 7,00 |
| 31.10.2024 | 167,95 | 180,30 | 167,65 | 175,90 | 4,21% | 13,00 |
| 30.10.2024 | 172,85 | 172,95 | 166,60 | 168,80 | -2,48% | 18,00 |
| 29.10.2024 | 173,65 | 175,15 | 172,00 | 173,10 | -0,23% | 15,00 |
| 28.10.2024 | 171,85 | 174,90 | 171,60 | 173,50 | 1,46% | 16,00 |
| 25.10.2024 | 181,25 | 181,45 | 170,70 | 171,00 | -5,73% | 44,00 |
| 24.10.2024 | 181,85 | 184,45 | 180,85 | 181,40 | -0,06% | 83,00 |
| 23.10.2024 | 183,95 | 184,95 | 180,90 | 181,50 | -1,31% | - |
| 22.10.2024 | 182,45 | 184,35 | 181,15 | 183,90 | 0,71% | 43,00 |
| 21.10.2024 | 184,65 | 185,65 | 181,60 | 182,60 | -1,30% | 54,00 |
| 18.10.2024 | 182,85 | 186,80 | 181,10 | 185,00 | 1,20% | 25,00 |
| 17.10.2024 | 186,55 | 187,25 | 182,70 | 182,80 | -2,14% | 6,00 |
| 16.10.2024 | 186,35 | 189,30 | 185,55 | 186,80 | 0,21% | 1,00 |
| 15.10.2024 | 187,85 | 190,35 | 185,65 | 186,40 | -0,85% | 63,00 |
| 14.10.2024 | 184,85 | 188,70 | 184,75 | 188,00 | 1,57% | 7,00 |
| 11.10.2024 | 184,35 | 185,90 | 184,05 | 185,10 | 0,27% | 67,00 |
| 10.10.2024 | 189,45 | 189,65 | 184,10 | 184,60 | -2,89% | 85,00 |
| 09.10.2024 | 186,25 | 190,10 | 185,70 | 190,10 | 1,93% | 7,00 |
| 08.10.2024 | 185,90 | 187,10 | 184,20 | 186,50 | -0,40% | 31,00 |
| 07.10.2024 | 193,75 | 194,15 | 185,60 | 187,25 | -3,63% | 38,00 |