190,000€
-4,76%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 199,30 | 199,50 | 187,75 | 190,00 | -4,76% | 22,00 |
| 24.07.2025 | 201,70 | 201,70 | 197,55 | 199,50 | -1,19% | 32,00 |
| 23.07.2025 | 198,45 | 201,90 | 197,95 | 201,90 | 2,77% | 16,00 |
| 22.07.2025 | 202,10 | 202,30 | 193,30 | 196,45 | -3,08% | 65,00 |
| 21.07.2025 | 201,50 | 204,70 | 201,10 | 202,70 | 0,60% | - |
| 18.07.2025 | 201,00 | 204,40 | 200,50 | 201,50 | 0,60% | 24,00 |
| 17.07.2025 | 200,10 | 201,10 | 197,70 | 200,30 | 0,38% | 20,00 |
| 16.07.2025 | 199,20 | 200,40 | 197,45 | 199,55 | -0,15% | 66,00 |
| 15.07.2025 | 200,30 | 202,30 | 199,60 | 199,85 | 0,03% | 15,00 |
| 14.07.2025 | 199,25 | 200,60 | 198,85 | 199,80 | -0,55% | 143,00 |
| 11.07.2025 | 204,10 | 204,50 | 199,45 | 200,90 | -1,95% | 120,00 |
| 10.07.2025 | 205,30 | 207,90 | 204,10 | 204,90 | -0,44% | 210,00 |
| 09.07.2025 | 203,90 | 205,80 | 202,80 | 205,80 | 0,73% | 1,00 |
| 08.07.2025 | 202,30 | 205,80 | 202,10 | 204,30 | 1,44% | 2,00 |
| 07.07.2025 | 203,00 | 203,00 | 200,40 | 201,40 | -0,20% | 97,00 |
| 04.07.2025 | 203,70 | 203,70 | 201,00 | 201,80 | -1,37% | 34,00 |
| 03.07.2025 | 202,30 | 205,00 | 201,80 | 204,60 | 1,19% | 7,00 |
| 02.07.2025 | 204,30 | 204,70 | 199,60 | 202,20 | -0,83% | 12,00 |
| 01.07.2025 | 207,40 | 207,40 | 203,20 | 203,90 | -1,59% | 71,00 |
| 30.06.2025 | 207,00 | 208,60 | 205,10 | 207,20 | 0,10% | 4,00 |
| 27.06.2025 | 205,90 | 207,50 | 204,90 | 207,00 | 0,68% | - |
| 26.06.2025 | 203,50 | 205,80 | 203,40 | 205,60 | 1,18% | 93,00 |
| 25.06.2025 | 206,50 | 207,80 | 201,50 | 203,20 | -1,60% | 150,00 |
| 24.06.2025 | 206,90 | 207,70 | 203,70 | 206,50 | 0,98% | 86,00 |
| 23.06.2025 | 203,50 | 204,80 | 200,10 | 204,50 | 0,29% | - |
| 20.06.2025 | 208,10 | 209,20 | 203,60 | 203,90 | -1,26% | 6,00 |
| 19.06.2025 | 209,10 | 209,30 | 205,40 | 206,50 | -1,90% | - |
| 18.06.2025 | 206,90 | 211,00 | 206,50 | 210,50 | 2,04% | 12,00 |
| 17.06.2025 | 199,25 | 208,50 | 198,95 | 206,30 | 3,15% | 52,00 |
| 16.06.2025 | 198,55 | 201,20 | 198,45 | 200,00 | 1,01% | 43,00 |
| 13.06.2025 | 198,25 | 199,90 | 197,20 | 198,00 | -1,83% | 52,00 |
| 12.06.2025 | 201,60 | 204,10 | 200,30 | 201,70 | -0,54% | 53,00 |
| 11.06.2025 | 200,70 | 204,60 | 200,30 | 202,80 | 0,95% | 144,00 |
| 10.06.2025 | 198,05 | 201,20 | 195,65 | 200,90 | 1,57% | 2,00 |
| 09.06.2025 | 197,00 | 198,40 | 194,05 | 197,80 | 1,46% | 206,00 |
| 06.06.2025 | 193,75 | 195,15 | 193,40 | 194,95 | 0,85% | 34,00 |
| 05.06.2025 | 195,05 | 197,30 | 192,70 | 193,30 | -0,97% | 972,00 |
| 04.06.2025 | 190,55 | 195,30 | 190,25 | 195,20 | 2,63% | 95,00 |
| 03.06.2025 | 186,85 | 190,50 | 186,55 | 190,20 | -0,99% | 6,00 |
| 02.06.2025 | 189,10 | 192,10 | 187,45 | 192,10 | 1,03% | 150,00 |
| 30.05.2025 | 190,35 | 191,85 | 188,65 | 190,15 | 0,08% | 14,00 |
| 29.05.2025 | 193,75 | 193,75 | 189,20 | 190,00 | -0,84% | 9,00 |
| 28.05.2025 | 191,75 | 192,00 | 190,55 | 191,60 | -0,31% | 5,00 |
| 27.05.2025 | 191,65 | 192,65 | 189,95 | 192,20 | 0,10% | 25,00 |
| 26.05.2025 | 191,45 | 193,55 | 190,85 | 192,00 | 1,69% | 59,00 |
| 23.05.2025 | 192,55 | 194,00 | 185,35 | 188,80 | -1,97% | 13,00 |
| 22.05.2025 | 192,85 | 193,65 | 189,60 | 192,60 | 0,10% | 49,00 |
| 21.05.2025 | 193,35 | 194,20 | 191,20 | 192,40 | -0,77% | 40,00 |
| 20.05.2025 | 190,90 | 195,10 | 190,00 | 193,90 | 1,23% | 109,00 |
| 19.05.2025 | 191,75 | 192,60 | 188,50 | 191,55 | -0,55% | 12,00 |
| 16.05.2025 | 197,35 | 197,65 | 189,85 | 192,60 | -2,43% | 250,00 |
| 15.05.2025 | 193,35 | 197,60 | 192,95 | 197,40 | 1,81% | 4.243,00 |
| 14.05.2025 | 193,65 | 194,55 | 192,20 | 193,90 | 0,15% | 4.256,00 |
| 13.05.2025 | 191,85 | 194,25 | 191,70 | 193,60 | 0,47% | 974,00 |
| 12.05.2025 | 192,05 | 194,40 | 190,45 | 192,70 | 1,21% | 51,00 |
| 09.05.2025 | 190,15 | 191,90 | 189,70 | 190,40 | 0,42% | 1,00 |
| 08.05.2025 | 187,15 | 191,05 | 186,85 | 189,60 | 1,61% | 27,00 |
| 07.05.2025 | 187,45 | 187,75 | 184,25 | 186,60 | -0,16% | 33,00 |
| 06.05.2025 | 186,25 | 187,80 | 182,70 | 186,90 | 0,11% | 45,00 |
| 05.05.2025 | 187,15 | 188,20 | 185,45 | 186,70 | -0,69% | 88,00 |
| 02.05.2025 | 180,75 | 188,30 | 179,90 | 188,00 | 3,87% | 150,00 |
| 30.04.2025 | 184,60 | 184,60 | 177,55 | 181,00 | 1,37% | - |
| 29.04.2025 | 173,25 | 180,15 | 172,80 | 178,55 | 3,03% | 36,00 |
| 28.04.2025 | 171,45 | 174,05 | 171,45 | 173,30 | 0,46% | 8,00 |
| 25.04.2025 | 174,00 | 178,55 | 169,50 | 172,50 | -0,75% | 30,00 |
| 24.04.2025 | 173,05 | 173,90 | 170,15 | 173,80 | 0,12% | - |
| 23.04.2025 | 173,25 | 175,55 | 172,35 | 173,60 | 1,17% | 65,00 |
| 22.04.2025 | 171,95 | 172,95 | 168,85 | 171,60 | -0,46% | 1,00 |
| 17.04.2025 | 173,45 | 174,55 | 171,15 | 172,40 | 0,47% | 3,00 |
| 16.04.2025 | 169,95 | 174,40 | 169,85 | 171,60 | -0,64% | 51,00 |
| 15.04.2025 | 169,35 | 173,70 | 168,80 | 172,70 | 1,83% | 51,00 |
| 14.04.2025 | 169,15 | 171,15 | 168,00 | 169,60 | 0,65% | 36,00 |
| 11.04.2025 | 165,15 | 169,00 | 160,15 | 168,50 | 2,68% | 208,00 |
| 10.04.2025 | 173,35 | 173,65 | 159,80 | 164,10 | -6,04% | 30,00 |
| 09.04.2025 | 159,25 | 176,15 | 159,05 | 174,65 | 8,95% | 294,00 |
| 08.04.2025 | 161,65 | 168,15 | 158,00 | 160,30 | 1,33% | 49,00 |
| 07.04.2025 | 153,85 | 164,80 | 149,20 | 158,20 | -0,06% | 154,00 |
| 04.04.2025 | 170,15 | 170,65 | 157,90 | 158,30 | -7,05% | 94,00 |
| 03.04.2025 | 169,95 | 174,40 | 169,80 | 170,30 | -2,35% | - |
| 02.04.2025 | 174,25 | 175,50 | 171,55 | 174,40 | -0,06% | 15,00 |
| 01.04.2025 | 171,95 | 176,55 | 170,65 | 174,50 | 1,34% | 4,00 |
| 31.03.2025 | 173,45 | 173,85 | 167,30 | 172,20 | -1,54% | 21,00 |
| 28.03.2025 | 181,75 | 183,85 | 174,80 | 174,90 | -4,22% | 299,00 |
| 27.03.2025 | 179,95 | 182,90 | 178,00 | 182,60 | 1,28% | 35,00 |
| 26.03.2025 | 181,90 | 182,60 | 179,25 | 180,30 | -0,96% | 45,00 |
| 25.03.2025 | 180,95 | 182,35 | 178,75 | 182,05 | 0,41% | 6,00 |
| 24.03.2025 | 178,75 | 181,60 | 177,15 | 181,30 | 2,14% | 113,00 |
| 21.03.2025 | 178,25 | 179,50 | 175,00 | 177,50 | -0,62% | 102,00 |
| 20.03.2025 | 177,55 | 179,40 | 174,80 | 178,60 | 0,28% | 15,00 |
| 19.03.2025 | 176,50 | 178,70 | 175,95 | 178,10 | 0,85% | - |
| 18.03.2025 | 174,15 | 178,25 | 173,65 | 176,60 | 1,38% | 167,00 |
| 17.03.2025 | 167,25 | 174,40 | 166,95 | 174,20 | 3,75% | 47,00 |
| 14.03.2025 | 163,70 | 168,20 | 162,80 | 167,90 | 3,23% | 63,00 |
| 13.03.2025 | 164,65 | 165,15 | 162,25 | 162,65 | -1,36% | 3,00 |
| 12.03.2025 | 167,45 | 169,05 | 164,20 | 164,90 | -1,32% | 32,00 |
| 11.03.2025 | 167,25 | 169,30 | 165,60 | 167,10 | 0,48% | - |
| 10.03.2025 | 171,65 | 172,80 | 165,00 | 166,30 | -3,37% | 186,00 |
| 07.03.2025 | 170,35 | 172,30 | 169,35 | 172,10 | 0,82% | 66,00 |
| 06.03.2025 | 164,65 | 172,45 | 164,15 | 170,70 | 4,09% | 234,00 |
| 05.03.2025 | 152,15 | 164,30 | 151,75 | 164,00 | 8,54% | 537,00 |