192,600€
-2,43%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 153,90 | 154,10 | 148,95 | 151,10 | -1,82% | 125,00 |
| 03.03.2025 | 153,15 | 156,55 | 152,50 | 153,90 | 1,02% | 93,00 |
| 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 |