194,900€
0,57%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 193,10 | 193,10 | 193,10 | 193,10 | -0,62% | - |
| 05.06.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 2,32% | - |
| 04.06.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 2,15% | - |
| 03.06.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -1,17% | - |
| 02.06.2025 | 188,10 | 188,10 | 188,10 | 188,10 | -0,69% | - |
| 30.05.2025 | 189,40 | 189,40 | 189,40 | 189,40 | -1,56% | - |
| 29.05.2025 | 192,40 | 192,40 | 192,40 | 192,40 | 0,94% | - |
| 28.05.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -0,21% | - |
| 27.05.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 0,16% | - |
| 26.05.2025 | 190,70 | 190,70 | 190,70 | 190,70 | -0,63% | - |
| 23.05.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 0,05% | - |
| 22.05.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -0,47% | - |
| 21.05.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -0,72% | - |
| 20.05.2025 | 190,20 | 194,10 | 190,20 | 194,10 | 2,21% | 25,00 |
| 19.05.2025 | 191,30 | 191,30 | 189,90 | 189,90 | -3,46% | 100,00 |
| 16.05.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 2,18% | - |
| 15.05.2025 | 192,50 | 192,50 | 192,50 | 192,50 | -0,26% | - |
| 14.05.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 0,94% | - |
| 13.05.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -0,21% | - |
| 12.05.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 1,11% | - |
| 09.05.2025 | 189,50 | 189,50 | 189,50 | 189,50 | 1,72% | - |
| 08.05.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -0,27% | - |
| 07.05.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,59% | - |
| 06.05.2025 | 185,70 | 185,70 | 185,70 | 185,70 | -0,48% | - |
| 05.05.2025 | 186,60 | 186,60 | 186,60 | 186,60 | 3,61% | - |
| 02.05.2025 | 180,10 | 180,10 | 180,10 | 180,10 | 1,35% | - |
| 30.04.2025 | 177,70 | 177,70 | 177,70 | 177,70 | 3,07% | - |
| 29.04.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 0,82% | - |
| 28.04.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -1,33% | - |
| 25.04.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 0,52% | - |
| 24.04.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -0,17% | - |
| 23.04.2025 | 172,70 | 172,70 | 172,70 | 172,70 | 0,76% | - |
| 22.04.2025 | 171,40 | 171,40 | 171,40 | 171,40 | -0,92% | - |
| 17.04.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 2,19% | - |
| 16.04.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,36% | - |
| 15.04.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -0,12% | - |
| 14.04.2025 | 168,90 | 168,90 | 168,90 | 168,90 | 2,74% | - |
| 11.04.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -4,03% | - |
| 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% | - |