121,400€
0,58%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 121,15 | 122,25 | 119,85 | 121,40 | 0,58% | 168,00 |
| 19.02.2026 | 122,05 | 123,00 | 120,45 | 120,70 | 3,03% | 169,00 |
| 18.02.2026 | 120,15 | 120,15 | 117,05 | 117,15 | -2,33% | 10,00 |
| 17.02.2026 | 120,05 | 120,60 | 119,50 | 119,95 | -0,54% | 20,00 |
| 16.02.2026 | 125,25 | 127,70 | 119,30 | 120,60 | -3,52% | 283,00 |
| 13.02.2026 | 122,40 | 126,45 | 120,30 | 125,00 | 1,96% | 68,00 |
| 12.02.2026 | 132,25 | 132,50 | 121,60 | 122,60 | -6,91% | 782,00 |
| 11.02.2026 | 139,75 | 139,75 | 128,80 | 131,70 | -5,73% | 429,00 |
| 10.02.2026 | 135,85 | 140,20 | 135,75 | 139,70 | 2,80% | 124,00 |
| 09.02.2026 | 136,25 | 137,75 | 134,40 | 135,90 | 0,22% | 280,00 |
| 06.02.2026 | 137,85 | 137,95 | 132,75 | 135,60 | -1,67% | 102,00 |
| 05.02.2026 | 135,55 | 139,20 | 135,45 | 137,90 | 2,38% | 47,00 |
| 04.02.2026 | 140,80 | 141,05 | 131,50 | 134,70 | -4,06% | 410,00 |
| 03.02.2026 | 154,65 | 154,95 | 139,40 | 140,40 | -8,83% | 307,00 |
| 02.02.2026 | 152,25 | 154,65 | 151,40 | 154,00 | 0,26% | 282,00 |
| 30.01.2026 | 147,25 | 154,30 | 147,05 | 153,60 | 4,14% | 169,00 |
| 29.01.2026 | 150,05 | 151,45 | 146,60 | 147,50 | -1,27% | 12,00 |
| 28.01.2026 | 149,65 | 149,90 | 145,25 | 149,40 | 0,67% | 17,00 |
| 27.01.2026 | 149,55 | 149,90 | 146,25 | 148,40 | -0,60% | 42,00 |
| 26.01.2026 | 147,75 | 150,20 | 146,35 | 149,30 | 1,36% | 28,00 |
| 23.01.2026 | 148,85 | 148,95 | 146,65 | 147,30 | -0,97% | 16,00 |
| 22.01.2026 | 148,55 | 150,95 | 148,20 | 148,75 | 0,03% | 69,00 |
| 21.01.2026 | 146,85 | 149,10 | 145,80 | 148,70 | 1,57% | 83,00 |
| 20.01.2026 | 151,00 | 151,30 | 146,10 | 146,40 | -3,49% | 238,00 |
| 19.01.2026 | 150,75 | 152,70 | 150,55 | 151,70 | -1,11% | 9,00 |
| 16.01.2026 | 155,55 | 156,05 | 153,10 | 153,40 | -1,48% | 17,00 |
| 15.01.2026 | 157,55 | 158,50 | 153,35 | 155,70 | -0,83% | - |
| 14.01.2026 | 157,95 | 158,25 | 154,90 | 157,00 | -1,01% | 39,00 |
| 13.01.2026 | 156,25 | 159,05 | 155,30 | 158,60 | 1,54% | 97,00 |
| 12.01.2026 | 158,15 | 158,60 | 156,00 | 156,20 | 2,46% | 67,00 |
| 09.01.2026 | 152,40 | 152,55 | 152,35 | 152,45 | -0,03% | 1,00 |
| 08.01.2026 | 153,45 | 154,35 | 150,60 | 152,50 | -1,26% | 50,00 |
| 07.01.2026 | 150,75 | 154,65 | 150,75 | 154,45 | 2,28% | 185,00 |
| 06.01.2026 | 150,35 | 151,00 | 146,50 | 151,00 | 0,67% | - |
| 05.01.2026 | 149,60 | 152,05 | 147,70 | 150,00 | 0,64% | 10,00 |
| 02.01.2026 | 155,80 | 155,90 | 148,95 | 149,05 | -3,71% | 120,00 |
| 30.12.2025 | 154,75 | 154,85 | 154,75 | 154,80 | -0,13% | - |
| 29.12.2025 | 153,50 | 155,70 | 153,50 | 155,00 | 0,91% | 48,00 |
| 23.12.2025 | 156,00 | 156,05 | 153,50 | 153,60 | -1,54% | 47,00 |
| 22.12.2025 | 155,85 | 156,50 | 152,90 | 156,00 | -0,06% | 112,00 |
| 19.12.2025 | 156,85 | 158,90 | 155,40 | 156,10 | -0,45% | 216,00 |
| 18.12.2025 | 154,35 | 157,95 | 154,25 | 156,80 | 2,48% | 36,00 |
| 16.12.2025 | 152,95 | 153,65 | 151,25 | 153,00 | -0,13% | 107,00 |
| 15.12.2025 | 149,65 | 155,45 | 149,60 | 153,20 | 3,10% | 398,00 |
| 12.12.2025 | 145,55 | 155,00 | 145,45 | 148,60 | 8,03% | 1.548,00 |
| 11.12.2025 | 136,35 | 138,05 | 135,85 | 137,55 | 0,40% | 41,00 |
| 10.12.2025 | 138,20 | 138,65 | 135,85 | 137,00 | -0,87% | 107,00 |
| 09.12.2025 | 133,75 | 138,80 | 133,35 | 138,20 | 1,99% | 129,00 |
| 05.12.2025 | 135,05 | 137,25 | 134,30 | 135,50 | 0,63% | 8,00 |
| 04.12.2025 | 133,65 | 135,75 | 133,25 | 134,65 | 1,01% | 77,00 |
| 03.12.2025 | 131,80 | 133,30 | 130,15 | 133,30 | 1,37% | 15,00 |
| 02.12.2025 | 130,85 | 132,10 | 130,25 | 131,50 | 0,46% | 4,00 |
| 01.12.2025 | 131,15 | 132,00 | 128,85 | 130,90 | -0,76% | 89,00 |
| 28.11.2025 | 131,90 | 132,30 | 130,15 | 131,90 | -0,08% | 19,00 |
| 27.11.2025 | 131,55 | 132,70 | 131,15 | 132,00 | 0,11% | 72,00 |
| 26.11.2025 | 132,35 | 132,95 | 131,65 | 131,85 | -0,11% | 181,00 |
| 25.11.2025 | 130,60 | 132,00 | 128,80 | 132,00 | 0,99% | 1,00 |
| 24.11.2025 | 129,35 | 131,60 | 129,35 | 130,70 | 2,79% | 105,00 |
| 21.11.2025 | 127,35 | 127,45 | 127,15 | 127,15 | -1,89% | - |
| 20.11.2025 | 131,05 | 131,35 | 128,90 | 129,60 | -0,15% | 122,00 |
| 19.11.2025 | 127,75 | 130,80 | 127,50 | 129,80 | 1,25% | 116,00 |
| 18.11.2025 | 128,55 | 129,85 | 127,35 | 128,20 | -0,74% | 53,00 |
| 17.11.2025 | 130,60 | 130,95 | 129,15 | 129,15 | -1,19% | 39,00 |
| 14.11.2025 | 131,30 | 131,30 | 128,80 | 130,70 | -0,31% | 2,00 |
| 13.11.2025 | 131,75 | 133,30 | 131,10 | 131,10 | -0,53% | 138,00 |
| 12.11.2025 | 130,85 | 132,90 | 129,60 | 131,80 | 1,00% | 104,00 |
| 11.11.2025 | 129,55 | 130,50 | 128,95 | 130,50 | 0,46% | 5,00 |
| 10.11.2025 | 129,05 | 129,90 | 128,00 | 129,90 | 2,57% | 140,00 |
| 07.11.2025 | 127,15 | 127,50 | 123,75 | 126,65 | -0,51% | 126,00 |
| 06.11.2025 | 129,45 | 129,65 | 126,40 | 127,30 | -2,08% | 98,00 |
| 05.11.2025 | 130,25 | 131,50 | 129,65 | 130,00 | -0,46% | 335,00 |
| 04.11.2025 | 130,05 | 131,10 | 129,00 | 130,60 | -2,86% | 137,00 |
| 03.11.2025 | 134,45 | 134,60 | 134,35 | 134,45 | 0,11% | 11,00 |
| 31.10.2025 | 134,35 | 135,20 | 133,25 | 134,30 | -0,37% | 227,00 |
| 30.10.2025 | 133,20 | 138,10 | 133,05 | 134,80 | 0,94% | - |
| 29.10.2025 | 131,00 | 136,45 | 131,00 | 133,55 | -4,33% | 141,00 |
| 28.10.2025 | 138,95 | 140,60 | 138,65 | 139,60 | 0,22% | - |
| 27.10.2025 | 139,75 | 140,05 | 138,70 | 139,30 | -0,64% | 19,00 |
| 24.10.2025 | 138,95 | 140,40 | 138,95 | 140,20 | 1,01% | 104,00 |
| 23.10.2025 | 138,65 | 139,40 | 137,15 | 138,80 | 0,36% | 136,00 |
| 22.10.2025 | 137,75 | 139,35 | 137,05 | 138,30 | 0,29% | 156,00 |
| 21.10.2025 | 135,65 | 138,50 | 134,90 | 137,90 | 1,47% | 52,00 |
| 20.10.2025 | 135,60 | 136,00 | 133,70 | 135,90 | 0,89% | 60,00 |
| 17.10.2025 | 135,20 | 135,35 | 133,70 | 134,70 | -1,79% | 116,00 |
| 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 |