168,600€
-1,58%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 164,90 | 168,90 | 160,15 | 168,60 | -1,58% | - |
| 10.04.2025 | 171,30 | 171,30 | 171,30 | 171,30 | 7,80% | - |
| 09.04.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -1,00% | - |
| 08.04.2025 | 160,50 | 160,50 | 160,50 | 160,50 | 6,08% | - |
| 07.04.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -10,68% | - |
| 04.04.2025 | 169,40 | 169,40 | 169,40 | 169,40 | -0,53% | - |
| 03.04.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -1,79% | - |
| 02.04.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 1,29% | - |
| 01.04.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -0,64% | - |
| 31.03.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -4,70% | - |
| 28.03.2025 | 180,80 | 180,80 | 180,80 | 180,80 | 1,18% | - |
| 27.03.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,43% | - |
| 26.03.2025 | 181,30 | 181,30 | 181,30 | 181,30 | 0,17% | - |
| 25.03.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 1,63% | - |
| 24.03.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,39% | - |
| 21.03.2025 | 177,40 | 177,40 | 177,40 | 177,40 | 0,34% | - |
| 20.03.2025 | 176,80 | 176,80 | 176,80 | 176,80 | 0,74% | - |
| 19.03.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 1,15% | - |
| 18.03.2025 | 173,50 | 173,50 | 173,50 | 173,50 | 4,02% | - |
| 17.03.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 2,46% | - |
| 14.03.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,67% | - |
| 13.03.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -1,68% | - |
| 12.03.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 0,06% | - |
| 11.03.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -2,63% | - |
| 10.03.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 0,71% | - |
| 07.03.2025 | 169,90 | 169,90 | 169,90 | 169,90 | 3,66% | - |
| 06.03.2025 | 163,90 | 163,90 | 163,90 | 163,90 | 8,04% | - |
| 05.03.2025 | 151,70 | 151,70 | 151,70 | 151,70 | -0,39% | - |
| 04.03.2025 | 153,20 | 153,20 | 152,10 | 152,30 | 0,00% | 100,00 |
| 03.03.2025 | 152,30 | 152,30 | 152,30 | 152,30 | -1,49% | - |
| 28.02.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,39% | - |
| 27.02.2025 | 153,40 | 155,20 | 152,00 | 155,20 | -10,96% | 63,00 |
| 26.02.2025 | 174,30 | 174,30 | 174,30 | 174,30 | -0,74% | - |
| 25.02.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -1,18% | - |
| 24.02.2025 | 177,70 | 177,70 | 177,70 | 177,70 | 3,25% | - |
| 21.02.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -0,86% | - |
| 20.02.2025 | 173,60 | 173,60 | 173,60 | 173,60 | -1,14% | - |
| 19.02.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -3,99% | - |
| 18.02.2025 | 182,90 | 182,90 | 182,90 | 182,90 | 1,50% | - |
| 17.02.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,90% | - |
| 14.02.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 0,28% | - |
| 13.02.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,17% | - |
| 12.02.2025 | 177,20 | 177,80 | 177,20 | 177,80 | 0,85% | 30,00 |
| 11.02.2025 | 176,30 | 176,30 | 176,30 | 176,30 | 0,46% | - |
| 10.02.2025 | 175,50 | 175,50 | 175,50 | 175,50 | -1,02% | - |
| 07.02.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 0,62% | - |
| 06.02.2025 | 176,20 | 176,20 | 176,20 | 176,20 | 1,44% | - |
| 05.02.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -0,97% | - |
| 04.02.2025 | 175,40 | 175,40 | 175,40 | 175,40 | 0,46% | - |
| 03.02.2025 | 174,60 | 174,60 | 174,60 | 174,60 | -2,02% | - |
| 31.01.2025 | 178,20 | 178,20 | 178,20 | 178,20 | 2,12% | - |
| 30.01.2025 | 174,50 | 174,50 | 174,50 | 174,50 | -0,63% | - |
| 29.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 3,23% | - |
| 28.01.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 1,31% | - |
| 27.01.2025 | 167,90 | 167,90 | 167,90 | 167,90 | -3,23% | - |
| 24.01.2025 | 168,90 | 173,50 | 168,90 | 173,50 | 1,34% | 19,00 |
| 23.01.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -0,12% | - |
| 22.01.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 1,66% | - |
| 21.01.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 0,60% | - |
| 20.01.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 2,51% | - |
| 17.01.2025 | 163,50 | 163,50 | 163,50 | 163,50 | 0,25% | - |
| 16.01.2025 | 163,30 | 163,30 | 163,10 | 163,10 | 2,64% | 10,00 |
| 15.01.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -2,52% | - |
| 14.01.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -0,43% | - |
| 13.01.2025 | 163,70 | 163,70 | 163,70 | 163,70 | -0,37% | - |
| 10.01.2025 | 164,30 | 164,30 | 164,30 | 164,30 | -0,79% | - |
| 09.01.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -2,99% | - |
| 08.01.2025 | 170,70 | 170,70 | 170,70 | 170,70 | 0,95% | - |
| 07.01.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 0,30% | - |
| 06.01.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 0,66% | - |
| 03.01.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -1,87% | - |
| 02.01.2025 | 170,70 | 170,70 | 170,70 | 170,70 | 2,46% | - |
| 30.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 0,12% | - |
| 27.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 0,73% | - |
| 23.12.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 0,43% | - |
| 20.12.2024 | 164,50 | 164,50 | 164,50 | 164,50 | 0,30% | - |
| 19.12.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -0,49% | - |
| 18.12.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,96% | - |
| 17.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | -0,66% | - |
| 16.12.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 1,03% | - |
| 13.12.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -0,06% | - |
| 12.12.2024 | 184,30 | 184,30 | 165,90 | 165,90 | -10,28% | 300,00 |
| 11.12.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,04% | - |
| 10.12.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,97% | - |
| 09.12.2024 | 182,80 | 184,80 | 182,80 | 184,80 | 2,72% | 300,00 |
| 06.12.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -0,06% | - |
| 05.12.2024 | 180,20 | 180,20 | 180,00 | 180,00 | 1,58% | 1,00 |
| 04.12.2024 | 177,20 | 177,20 | 177,20 | 177,20 | 3,38% | - |
| 03.12.2024 | 171,40 | 171,40 | 171,40 | 171,40 | -2,83% | - |
| 02.12.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,23% | - |
| 29.11.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 1,25% | - |
| 28.11.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,40% | - |
| 27.11.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 0,06% | - |
| 26.11.2024 | 178,80 | 178,80 | 178,80 | 178,80 | 0,06% | - |
| 25.11.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 0,45% | - |
| 22.11.2024 | 177,90 | 177,90 | 177,90 | 177,90 | -1,11% | - |
| 21.11.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -0,28% | - |
| 20.11.2024 | 180,40 | 180,40 | 180,40 | 180,40 | -0,55% | - |
| 19.11.2024 | 181,40 | 181,40 | 181,40 | 181,40 | 0,39% | - |
| 18.11.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 0,67% | - |