135,850€
-0,95%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 134,85 | 138,40 | 134,70 | 137,15 | 3,71% | 236,00 |
| 14.10.2025 | 136,40 | 136,40 | 131,85 | 132,25 | -4,13% | 130,00 |
| 13.10.2025 | 137,55 | 138,55 | 137,00 | 137,95 | 1,14% | 18,00 |
| 10.10.2025 | 140,75 | 141,10 | 136,00 | 136,40 | -2,68% | 231,00 |
| 09.10.2025 | 143,05 | 145,10 | 137,85 | 140,15 | -4,14% | 848,00 |
| 08.10.2025 | 145,70 | 147,75 | 144,65 | 146,20 | 0,41% | 85,00 |
| 07.10.2025 | 149,00 | 149,35 | 145,10 | 145,60 | -2,51% | 185,00 |
| 06.10.2025 | 153,15 | 153,30 | 141,35 | 149,35 | -2,45% | 985,00 |
| 03.10.2025 | 161,25 | 161,45 | 152,25 | 153,10 | -4,97% | 137,00 |
| 02.10.2025 | 160,05 | 162,15 | 159,00 | 161,10 | 0,91% | 60,00 |
| 01.10.2025 | 161,75 | 161,85 | 156,90 | 159,65 | -1,39% | 110,00 |
| 30.09.2025 | 160,35 | 162,40 | 159,10 | 161,90 | 1,00% | 44,00 |
| 29.09.2025 | 160,35 | 161,65 | 159,50 | 160,30 | 0,38% | 17,00 |
| 26.09.2025 | 161,70 | 162,55 | 159,60 | 159,70 | -1,24% | 36,00 |
| 25.09.2025 | 162,75 | 163,60 | 160,60 | 161,70 | -1,31% | 147,00 |
| 24.09.2025 | 165,05 | 166,20 | 163,75 | 163,85 | -0,52% | 3,00 |
| 23.09.2025 | 163,00 | 166,15 | 162,90 | 164,70 | 0,95% | 98,00 |
| 22.09.2025 | 163,00 | 163,45 | 160,40 | 163,15 | 0,28% | 4,00 |
| 19.09.2025 | 165,55 | 166,90 | 161,55 | 162,70 | -1,69% | 2,00 |
| 18.09.2025 | 162,10 | 167,80 | 161,90 | 165,50 | 2,26% | 124,00 |
| 17.09.2025 | 160,50 | 162,05 | 159,80 | 161,85 | 0,97% | 29,00 |
| 16.09.2025 | 160,45 | 161,10 | 159,35 | 160,30 | 0,00% | 11,00 |
| 15.09.2025 | 163,55 | 164,35 | 159,10 | 160,30 | -1,72% | 98,00 |
| 12.09.2025 | 158,50 | 163,20 | 158,05 | 163,10 | 1,94% | 70,00 |
| 11.09.2025 | 155,55 | 160,15 | 155,55 | 160,00 | 1,04% | 23,00 |
| 10.09.2025 | 156,50 | 159,10 | 156,25 | 158,35 | 1,25% | 46,00 |
| 09.09.2025 | 156,05 | 158,85 | 155,80 | 156,40 | 0,13% | 20,00 |
| 08.09.2025 | 155,45 | 156,75 | 154,90 | 156,20 | 0,58% | 22,00 |
| 05.09.2025 | 155,90 | 157,10 | 154,00 | 155,30 | -0,19% | 22,00 |
| 04.09.2025 | 154,10 | 156,90 | 153,75 | 155,60 | 0,91% | 87,00 |
| 03.09.2025 | 154,00 | 156,80 | 153,45 | 154,20 | -0,13% | 54,00 |
| 02.09.2025 | 157,65 | 158,15 | 152,80 | 154,40 | -2,46% | 393,00 |
| 01.09.2025 | 159,05 | 159,35 | 156,30 | 158,30 | -0,31% | 31,00 |
| 29.08.2025 | 161,20 | 162,20 | 158,50 | 158,80 | -1,49% | 22,00 |
| 28.08.2025 | 161,40 | 164,00 | 161,00 | 161,20 | 0,00% | 290,00 |
| 27.08.2025 | 159,20 | 161,80 | 158,85 | 161,20 | 1,32% | 5,00 |
| 26.08.2025 | 169,25 | 169,40 | 156,60 | 159,10 | -6,19% | 190,00 |
| 25.08.2025 | 174,75 | 175,35 | 169,60 | 169,60 | -3,03% | 148,00 |
| 22.08.2025 | 172,80 | 175,00 | 172,40 | 174,90 | 1,07% | 27,00 |
| 21.08.2025 | 175,15 | 175,30 | 171,65 | 173,05 | -1,28% | 34,00 |
| 20.08.2025 | 175,35 | 175,90 | 174,90 | 175,30 | -0,17% | 102,00 |
| 19.08.2025 | 174,85 | 176,20 | 174,55 | 175,60 | 0,34% | - |
| 18.08.2025 | 175,95 | 176,40 | 172,30 | 175,00 | -0,40% | 232,00 |
| 15.08.2025 | 175,35 | 177,30 | 174,50 | 175,70 | 0,29% | 3.278,00 |
| 14.08.2025 | 178,15 | 178,75 | 173,40 | 175,20 | -2,12% | 2.148,00 |
| 13.08.2025 | 179,05 | 180,60 | 177,80 | 179,00 | 0,06% | 6,00 |
| 12.08.2025 | 181,85 | 181,95 | 178,20 | 178,90 | -1,32% | 20,00 |
| 11.08.2025 | 184,15 | 184,45 | 181,00 | 181,30 | -1,47% | 32,00 |
| 08.08.2025 | 182,95 | 184,10 | 182,35 | 184,00 | 0,49% | 44,00 |
| 07.08.2025 | 183,40 | 184,40 | 182,40 | 183,10 | 0,41% | 7,00 |
| 06.08.2025 | 185,70 | 185,70 | 182,25 | 182,35 | -1,25% | 4,00 |
| 05.08.2025 | 184,35 | 187,35 | 184,05 | 184,65 | 0,52% | 6,00 |
| 04.08.2025 | 184,35 | 184,60 | 182,40 | 183,70 | 0,27% | 58,00 |
| 01.08.2025 | 188,85 | 189,55 | 181,90 | 183,20 | -3,48% | 33,00 |
| 31.07.2025 | 190,85 | 193,05 | 188,80 | 189,80 | -0,37% | 21,00 |
| 30.07.2025 | 192,65 | 193,55 | 189,80 | 190,50 | -1,04% | 112,00 |
| 29.07.2025 | 190,85 | 193,60 | 190,55 | 192,50 | 1,10% | 46,00 |
| 28.07.2025 | 191,90 | 195,45 | 189,90 | 190,40 | 0,21% | 166,00 |
| 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 |