124,300€
0,65%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 120,30 | 124,90 | 119,60 | 124,10 | 0,49% | - |
| 01.04.2026 | 122,00 | 123,50 | 122,00 | 123,50 | 6,10% | 5,00 |
| 31.03.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 2,19% | - |
| 30.03.2026 | 113,40 | 113,90 | 113,40 | 113,90 | -0,35% | 200,00 |
| 27.03.2026 | 112,00 | 114,30 | 112,00 | 114,30 | 2,05% | 100,00 |
| 26.03.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,18% | - |
| 25.03.2026 | 111,80 | 111,80 | 111,80 | 111,80 | -2,53% | - |
| 24.03.2026 | 114,70 | 114,70 | 114,70 | 114,70 | -3,37% | - |
| 23.03.2026 | 114,30 | 118,90 | 114,30 | 118,70 | -3,81% | 100,00 |
| 20.03.2026 | 123,40 | 123,40 | 123,40 | 123,40 | 3,96% | - |
| 19.03.2026 | 118,70 | 118,70 | 118,70 | 118,70 | -2,30% | - |
| 18.03.2026 | 120,90 | 122,60 | 120,90 | 121,50 | 1,25% | 170,00 |
| 17.03.2026 | 123,10 | 123,10 | 120,00 | 120,00 | -5,21% | 100,00 |
| 16.03.2026 | 126,60 | 126,60 | 126,60 | 126,60 | 0,24% | 1,00 |
| 13.03.2026 | 126,30 | 126,30 | 126,30 | 126,30 | 0,08% | - |
| 12.03.2026 | 126,00 | 126,20 | 126,00 | 126,20 | 0,08% | 150,00 |
| 11.03.2026 | 126,10 | 126,10 | 126,10 | 126,10 | -8,56% | - |
| 10.03.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 2,99% | - |
| 09.03.2026 | 133,90 | 133,90 | 133,90 | 133,90 | 1,44% | - |
| 06.03.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 1,69% | - |
| 05.03.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -2,41% | - |
| 04.03.2026 | 126,80 | 133,00 | 126,80 | 133,00 | 8,39% | 50,00 |
| 03.03.2026 | 122,70 | 122,70 | 122,70 | 122,70 | -4,36% | - |
| 02.03.2026 | 128,30 | 128,30 | 128,30 | 128,30 | -0,39% | - |
| 27.02.2026 | 129,20 | 129,20 | 128,80 | 128,80 | 3,29% | 4,00 |
| 26.02.2026 | 121,70 | 124,70 | 121,70 | 124,70 | 5,95% | 25,00 |
| 25.02.2026 | 117,70 | 117,70 | 117,70 | 117,70 | 1,99% | - |
| 24.02.2026 | 117,80 | 117,80 | 115,40 | 115,40 | -3,99% | 250,00 |
| 23.02.2026 | 120,20 | 120,20 | 120,20 | 120,20 | -0,17% | - |
| 20.02.2026 | 120,40 | 120,40 | 120,40 | 120,40 | -0,58% | - |
| 19.02.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 1,34% | - |
| 18.02.2026 | 119,10 | 119,50 | 119,10 | 119,50 | 0,17% | 15,00 |
| 17.02.2026 | 119,30 | 119,30 | 119,30 | 119,30 | -4,10% | - |
| 16.02.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -1,11% | - |
| 13.02.2026 | 121,60 | 125,80 | 120,10 | 125,80 | -4,12% | 202,00 |
| 12.02.2026 | 131,20 | 131,20 | 131,20 | 131,20 | -5,48% | - |
| 11.02.2026 | 138,80 | 138,80 | 138,80 | 138,80 | 2,74% | - |
| 10.02.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,15% | - |
| 09.02.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -1,31% | - |
| 06.02.2026 | 137,10 | 137,10 | 137,10 | 137,10 | 1,93% | - |
| 05.02.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -3,93% | - |
| 04.02.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -8,91% | - |
| 03.02.2026 | 153,70 | 153,70 | 153,70 | 153,70 | 0,79% | - |
| 02.02.2026 | 151,30 | 152,50 | 151,30 | 152,50 | 4,31% | 10,00 |
| 30.01.2026 | 146,20 | 146,20 | 146,20 | 146,20 | -2,01% | - |
| 29.01.2026 | 149,20 | 149,20 | 149,20 | 149,20 | 0,54% | - |
| 28.01.2026 | 148,40 | 148,40 | 148,40 | 148,40 | -0,07% | - |
| 27.01.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 0,88% | - |
| 26.01.2026 | 147,20 | 147,20 | 147,20 | 147,20 | -0,47% | - |
| 23.01.2026 | 147,90 | 147,90 | 147,90 | 147,90 | -1,40% | - |
| 22.01.2026 | 147,20 | 150,00 | 147,20 | 150,00 | 2,95% | 100,00 |
| 21.01.2026 | 146,20 | 146,20 | 145,70 | 145,70 | -3,19% | 50,00 |
| 20.01.2026 | 150,50 | 150,50 | 150,50 | 150,50 | 0,33% | - |
| 19.01.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -3,04% | - |
| 16.01.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -1,34% | - |
| 15.01.2026 | 156,80 | 156,80 | 156,80 | 156,80 | -0,32% | - |
| 14.01.2026 | 157,30 | 157,30 | 157,30 | 157,30 | 1,09% | - |
| 13.01.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -1,02% | - |
| 12.01.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 3,76% | - |
| 09.01.2026 | 151,50 | 151,50 | 151,50 | 151,50 | -0,85% | - |
| 08.01.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 1,80% | - |
| 07.01.2026 | 150,10 | 150,10 | 150,10 | 150,10 | -1,05% | - |
| 06.01.2026 | 151,30 | 151,70 | 151,30 | 151,70 | 1,40% | 250,00 |
| 05.01.2026 | 149,60 | 149,60 | 149,60 | 149,60 | -2,79% | - |
| 02.01.2026 | 153,90 | 153,90 | 153,90 | 153,90 | -0,06% | - |
| 30.12.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,06% | - |
| 29.12.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,58% | - |
| 23.12.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,85% | - |
| 22.12.2025 | 155,30 | 155,30 | 153,70 | 153,70 | -1,54% | 25,00 |
| 19.12.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 1,63% | - |
| 18.12.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,79% | - |
| 17.12.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 0,26% | - |
| 16.12.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -0,59% | 1,00 |
| 15.12.2025 | 148,70 | 152,90 | 148,70 | 152,90 | 0,46% | 99,00 |
| 12.12.2025 | 144,60 | 152,20 | 144,60 | 152,20 | 12,24% | 8,00 |
| 11.12.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -1,09% | - |
| 10.12.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 3,16% | - |
| 09.12.2025 | 132,90 | 132,90 | 132,90 | 132,90 | -1,34% | - |
| 08.12.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 0,45% | - |
| 05.12.2025 | 134,10 | 134,10 | 134,10 | 134,10 | 1,06% | - |
| 04.12.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 1,07% | - |
| 03.12.2025 | 131,30 | 131,30 | 131,30 | 131,30 | 0,92% | - |
| 02.12.2025 | 130,10 | 130,10 | 130,10 | 130,10 | -0,31% | - |
| 01.12.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -0,68% | - |
| 28.11.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,46% | - |
| 27.11.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -0,68% | - |
| 26.11.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 1,62% | - |
| 25.11.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 0,86% | - |
| 24.11.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 1,26% | - |
| 21.11.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -2,46% | - |
| 20.11.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 2,28% | - |
| 19.11.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -0,16% | - |
| 18.11.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,92% | - |
| 17.11.2025 | 129,90 | 129,90 | 129,90 | 129,90 | -0,54% | - |
| 14.11.2025 | 130,40 | 130,70 | 130,40 | 130,60 | -0,46% | 110,00 |
| 13.11.2025 | 131,20 | 131,20 | 131,20 | 131,20 | 0,77% | - |
| 12.11.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 0,93% | - |
| 11.11.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,70% | - |
| 10.11.2025 | 128,10 | 128,10 | 128,10 | 128,10 | 1,43% | - |
| 07.11.2025 | 126,30 | 126,30 | 126,30 | 126,30 | -2,17% | - |