143,300€
1,20%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 140,45 | 141,45 | 136,65 | 137,65 | -2,79% | 88,00 |
| 25.06.2026 | 143,75 | 143,85 | 139,50 | 141,60 | -1,05% | 3,00 |
| 24.06.2026 | 143,25 | 143,80 | 140,00 | 143,10 | 0,00% | 53,00 |
| 23.06.2026 | 140,35 | 144,40 | 140,10 | 143,10 | 1,35% | 96,00 |
| 22.06.2026 | 142,55 | 144,65 | 141,00 | 141,20 | -0,84% | 27,00 |
| 19.06.2026 | 142,55 | 145,60 | 141,65 | 142,40 | -0,63% | 46,00 |
| 18.06.2026 | 150,35 | 151,05 | 139,80 | 143,30 | -5,32% | 311,00 |
| 17.06.2026 | 148,85 | 151,50 | 148,75 | 151,35 | 2,44% | 44,00 |
| 16.06.2026 | 146,25 | 150,65 | 146,25 | 147,75 | 0,92% | 36,00 |
| 15.06.2026 | 148,85 | 150,25 | 145,35 | 146,40 | -0,27% | 33,00 |
| 12.06.2026 | 146,95 | 147,90 | 143,05 | 146,80 | 0,14% | 33,00 |
| 11.06.2026 | 149,75 | 150,05 | 144,20 | 146,60 | -2,01% | 55,00 |
| 10.06.2026 | 152,75 | 152,95 | 146,50 | 149,60 | -1,25% | 78,00 |
| 09.06.2026 | 153,30 | 155,60 | 150,30 | 151,50 | -0,92% | 152,00 |
| 08.06.2026 | 148,10 | 153,50 | 147,35 | 152,90 | 1,93% | 233,00 |
| 05.06.2026 | 151,35 | 155,60 | 149,90 | 150,00 | -1,12% | 327,00 |
| 04.06.2026 | 146,95 | 153,65 | 146,95 | 151,70 | -0,39% | 199,00 |
| 03.06.2026 | 153,55 | 153,80 | 151,60 | 152,30 | -0,72% | 16,00 |
| 02.06.2026 | 150,00 | 156,60 | 149,30 | 153,40 | -1,48% | 695,00 |
| 01.06.2026 | 148,40 | 155,80 | 148,40 | 155,70 | 4,95% | 406,00 |
| 29.05.2026 | 143,25 | 150,35 | 142,70 | 148,35 | 3,89% | 338,00 |
| 28.05.2026 | 144,50 | 146,10 | 140,90 | 142,80 | -1,21% | 90,00 |
| 27.05.2026 | 142,40 | 144,65 | 139,45 | 144,55 | 2,23% | 87,00 |
| 26.05.2026 | 141,75 | 142,25 | 140,75 | 141,40 | -0,63% | 67,00 |
| 25.05.2026 | 143,20 | 143,30 | 141,50 | 142,30 | 0,78% | 30,00 |
| 22.05.2026 | 139,70 | 142,65 | 139,30 | 141,20 | 1,99% | 65,00 |
| 21.05.2026 | 137,55 | 140,40 | 136,85 | 138,45 | 0,33% | 11,00 |
| 20.05.2026 | 138,45 | 139,45 | 135,55 | 138,00 | -0,93% | 94,00 |
| 19.05.2026 | 135,05 | 142,10 | 135,05 | 139,30 | 3,11% | 26,00 |
| 18.05.2026 | 132,45 | 136,70 | 131,85 | 135,10 | 1,20% | 148,00 |
| 15.05.2026 | 129,05 | 133,90 | 128,95 | 133,50 | 2,06% | 51,00 |
| 14.05.2026 | 130,45 | 131,35 | 129,25 | 130,80 | 0,85% | 3,00 |
| 13.05.2026 | 135,00 | 135,05 | 129,45 | 129,70 | -3,57% | 67,00 |
| 12.05.2026 | 135,85 | 136,00 | 132,25 | 134,50 | -1,47% | 64,00 |
| 11.05.2026 | 137,95 | 138,75 | 134,25 | 136,50 | -1,30% | 47,00 |
| 08.05.2026 | 138,55 | 141,55 | 137,20 | 138,30 | -1,81% | 44,00 |
| 07.05.2026 | 142,10 | 142,65 | 137,60 | 140,85 | -0,88% | 341,00 |
| 06.05.2026 | 139,55 | 145,20 | 138,95 | 142,10 | 2,75% | 407,00 |
| 05.05.2026 | 137,85 | 140,80 | 136,15 | 138,30 | 0,51% | 112,00 |
| 04.05.2026 | 132,85 | 138,60 | 132,45 | 137,60 | 3,69% | 132,00 |
| 30.04.2026 | 132,85 | 136,50 | 129,95 | 132,70 | -0,60% | 270,00 |
| 29.04.2026 | 115,30 | 134,20 | 115,30 | 133,50 | 17,11% | 994,00 |
| 28.04.2026 | 113,15 | 114,40 | 111,90 | 114,00 | 0,44% | 206,00 |
| 27.04.2026 | 113,50 | 114,10 | 112,35 | 113,50 | -1,77% | 265,00 |
| 24.04.2026 | 120,15 | 121,35 | 115,35 | 115,55 | -3,63% | 282,00 |
| 23.04.2026 | 125,85 | 125,95 | 118,70 | 119,90 | -5,29% | 71,00 |
| 22.04.2026 | 130,95 | 131,20 | 125,90 | 126,60 | -2,28% | 27,00 |
| 21.04.2026 | 129,55 | 129,75 | 129,15 | 129,55 | 0,35% | 1,00 |
| 20.04.2026 | 128,55 | 129,80 | 127,80 | 129,10 | -0,39% | 30,00 |
| 17.04.2026 | 129,65 | 133,05 | 129,35 | 129,60 | 0,15% | 131,00 |
| 16.04.2026 | 126,45 | 131,80 | 126,25 | 129,40 | 2,86% | 245,00 |
| 15.04.2026 | 124,55 | 126,10 | 123,30 | 125,80 | 0,72% | 30,00 |
| 14.04.2026 | 121,75 | 126,15 | 121,65 | 124,90 | 2,59% | 167,00 |
| 13.04.2026 | 116,25 | 122,20 | 116,25 | 121,75 | 3,53% | 129,00 |
| 10.04.2026 | 118,20 | 120,75 | 117,20 | 117,60 | -0,25% | 197,00 |
| 09.04.2026 | 124,55 | 124,85 | 115,65 | 117,90 | -5,53% | 312,00 |
| 08.04.2026 | 128,65 | 128,85 | 124,80 | 124,80 | 1,30% | 110,00 |
| 07.04.2026 | 124,15 | 126,10 | 122,00 | 123,20 | -0,73% | 72,00 |
| 02.04.2026 | 120,15 | 124,90 | 120,05 | 124,10 | 1,47% | 109,00 |
| 01.04.2026 | 123,05 | 124,55 | 119,45 | 122,30 | -0,24% | 430,00 |
| 31.03.2026 | 117,55 | 122,70 | 116,85 | 122,60 | 5,60% | 622,00 |
| 30.03.2026 | 113,85 | 117,10 | 113,50 | 116,10 | 1,93% | 125,00 |
| 27.03.2026 | 112,85 | 115,80 | 112,45 | 113,90 | 1,79% | 16,00 |
| 26.03.2026 | 113,20 | 113,60 | 109,45 | 111,90 | -0,80% | 319,00 |
| 25.03.2026 | 113,20 | 115,85 | 112,45 | 112,80 | -0,13% | 438,00 |
| 24.03.2026 | 115,05 | 116,05 | 111,15 | 112,95 | -2,21% | 57,00 |
| 23.03.2026 | 114,45 | 119,55 | 114,25 | 115,50 | -0,09% | 306,00 |
| 20.03.2026 | 124,45 | 125,25 | 115,60 | 115,60 | -7,37% | 234,00 |
| 19.03.2026 | 119,65 | 125,45 | 119,35 | 124,80 | 4,35% | 71,00 |
| 18.03.2026 | 121,85 | 122,10 | 119,55 | 119,60 | -0,99% | 371,00 |
| 17.03.2026 | 123,65 | 124,05 | 119,20 | 120,80 | -3,13% | 251,00 |
| 16.03.2026 | 128,30 | 128,30 | 123,40 | 124,70 | -1,42% | 353,00 |
| 13.03.2026 | 127,05 | 129,05 | 125,25 | 126,50 | -0,47% | 110,00 |
| 12.03.2026 | 126,65 | 131,35 | 126,20 | 127,10 | -0,63% | 84,00 |
| 11.03.2026 | 126,85 | 130,95 | 125,75 | 127,90 | 1,03% | 158,00 |
| 10.03.2026 | 138,55 | 139,75 | 126,30 | 126,60 | -8,66% | 61,00 |
| 09.03.2026 | 133,75 | 139,80 | 132,75 | 138,60 | 0,65% | 226,00 |
| 06.03.2026 | 132,95 | 138,00 | 132,05 | 137,70 | 4,16% | 393,00 |
| 05.03.2026 | 130,65 | 133,10 | 127,90 | 132,20 | 1,61% | 187,00 |
| 04.03.2026 | 128,05 | 132,25 | 127,75 | 130,10 | 0,62% | 41,00 |
| 03.03.2026 | 123,25 | 129,50 | 122,45 | 129,30 | 3,52% | 240,00 |
| 02.03.2026 | 128,60 | 130,25 | 124,40 | 124,90 | -4,44% | 109,00 |
| 27.02.2026 | 130,15 | 131,60 | 126,95 | 130,70 | 1,20% | 37,00 |
| 26.02.2026 | 122,25 | 129,15 | 120,10 | 129,15 | 5,73% | 455,00 |
| 25.02.2026 | 118,70 | 122,15 | 116,60 | 122,15 | 3,08% | 206,00 |
| 24.02.2026 | 118,35 | 118,70 | 114,80 | 118,50 | -0,17% | 208,00 |
| 23.02.2026 | 120,85 | 121,40 | 118,30 | 118,70 | -2,22% | 350,00 |
| 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 |