136,000€
1,42%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 136,90 | 137,20 | 134,75 | 135,40 | 0,97% | - |
| 15.10.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -1,11% | - |
| 14.10.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,88% | - |
| 13.10.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -1,51% | - |
| 10.10.2025 | 139,80 | 139,80 | 138,90 | 138,90 | -1,84% | 10,00 |
| 09.10.2025 | 144,40 | 144,40 | 141,50 | 141,50 | -2,41% | 16,00 |
| 08.10.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -2,16% | - |
| 07.10.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -1,85% | - |
| 06.10.2025 | 152,40 | 152,40 | 151,00 | 151,00 | -5,80% | 40,00 |
| 03.10.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,69% | - |
| 02.10.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -1,12% | - |
| 01.10.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 1,00% | - |
| 30.09.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,62% | - |
| 29.09.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,43% | - |
| 26.09.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,37% | - |
| 25.09.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -0,74% | - |
| 24.09.2025 | 164,20 | 164,20 | 162,90 | 162,90 | 0,06% | 10,00 |
| 23.09.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 0,56% | - |
| 22.09.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -1,82% | - |
| 19.09.2025 | 164,90 | 164,90 | 164,90 | 164,90 | 2,04% | - |
| 18.09.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 1,19% | - |
| 17.09.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 0,13% | - |
| 16.09.2025 | 159,50 | 159,50 | 159,50 | 159,50 | -2,86% | - |
| 15.09.2025 | 163,50 | 164,20 | 163,50 | 164,20 | 4,06% | 6,00 |
| 12.09.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 1,12% | - |
| 11.09.2025 | 155,70 | 156,45 | 154,90 | 156,05 | 0,22% | - |
| 10.09.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -0,64% | - |
| 09.09.2025 | 155,85 | 157,05 | 155,30 | 156,70 | 0,26% | - |
| 08.09.2025 | 155,55 | 156,55 | 154,85 | 156,30 | 0,90% | - |
| 05.09.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,98% | - |
| 04.09.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 0,07% | - |
| 03.09.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -2,36% | - |
| 02.09.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,70% | - |
| 01.09.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -1,31% | - |
| 29.08.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,00% | - |
| 28.08.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 1,26% | - |
| 27.08.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -6,17% | - |
| 26.08.2025 | 168,60 | 168,60 | 168,60 | 168,60 | -2,99% | - |
| 25.08.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 0,99% | - |
| 22.08.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -1,32% | - |
| 21.08.2025 | 174,40 | 174,40 | 174,40 | 174,40 | -0,51% | - |
| 20.08.2025 | 174,90 | 175,30 | 174,90 | 175,30 | 0,63% | 2,00 |
| 19.08.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,40% | - |
| 18.08.2025 | 174,90 | 174,90 | 174,90 | 174,90 | -0,17% | - |
| 15.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -1,24% | - |
| 14.08.2025 | 177,40 | 177,40 | 177,40 | 177,40 | -0,39% | - |
| 13.08.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -1,66% | - |
| 12.08.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -1,25% | - |
| 11.08.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 0,60% | - |
| 08.08.2025 | 182,30 | 182,30 | 182,30 | 182,30 | -0,16% | - |
| 07.08.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -1,08% | - |
| 06.08.2025 | 184,60 | 184,60 | 184,60 | 184,60 | 0,65% | - |
| 05.08.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 0,00% | - |
| 04.08.2025 | 183,40 | 183,40 | 183,40 | 183,40 | -2,71% | - |
| 01.08.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -0,95% | - |
| 31.07.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -0,89% | - |
| 30.07.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 0,89% | - |
| 29.07.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -0,47% | - |
| 28.07.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -3,87% | - |
| 25.07.2025 | 198,90 | 198,90 | 198,90 | 198,90 | -0,95% | - |
| 24.07.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,80% | - |
| 23.07.2025 | 197,70 | 199,20 | 197,70 | 199,20 | -1,19% | 25,00 |
| 22.07.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,30% | - |
| 21.07.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,40% | - |
| 18.07.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,40% | - |
| 17.07.2025 | 199,40 | 199,40 | 199,40 | 199,40 | -0,05% | - |
| 16.07.2025 | 198,30 | 199,50 | 196,80 | 199,50 | 0,00% | 60,00 |
| 15.07.2025 | 199,50 | 199,50 | 199,50 | 199,50 | 0,55% | - |
| 14.07.2025 | 198,40 | 198,40 | 198,40 | 198,40 | -2,46% | - |
| 11.07.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,59% | - |
| 10.07.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 0,59% | - |
| 09.07.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 0,89% | - |
| 08.07.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -0,20% | - |
| 07.07.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,49% | - |
| 04.07.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -0,68% | - |
| 03.07.2025 | 201,60 | 204,40 | 201,60 | 204,40 | 0,29% | 25,00 |
| 02.07.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -1,26% | - |
| 01.07.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -0,10% | - |
| 30.06.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 0,78% | - |
| 27.06.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 0,99% | - |
| 26.06.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -1,36% | - |
| 25.06.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -0,19% | - |
| 24.06.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 1,78% | - |
| 23.06.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -2,22% | - |
| 20.06.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,67% | - |
| 19.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,76% | - |
| 18.06.2025 | 206,00 | 210,20 | 206,00 | 210,20 | 5,79% | 21,00 |
| 17.06.2025 | 198,70 | 198,70 | 198,70 | 198,70 | 0,35% | - |
| 16.06.2025 | 198,00 | 198,00 | 198,00 | 198,00 | 0,00% | - |
| 13.06.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -1,59% | - |
| 12.06.2025 | 201,20 | 201,20 | 201,20 | 201,20 | 0,80% | - |
| 11.06.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 1,22% | - |
| 10.06.2025 | 197,20 | 197,20 | 197,20 | 197,20 | 1,49% | - |
| 09.06.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 0,62% | - |
| 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% | - |