156,300€
6,98%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 146,10 | 146,10 | 146,10 | 146,10 | -0,88% | - |
| 23.07.2026 | 147,40 | 147,40 | 147,40 | 147,40 | -1,07% | - |
| 22.07.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -2,55% | - |
| 21.07.2026 | 152,90 | 152,90 | 152,90 | 152,90 | 3,52% | - |
| 20.07.2026 | 147,70 | 147,70 | 147,70 | 147,70 | 0,41% | - |
| 17.07.2026 | 147,10 | 147,10 | 147,10 | 147,10 | -1,80% | - |
| 16.07.2026 | 149,80 | 149,80 | 149,80 | 149,80 | 2,11% | - |
| 15.07.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -1,54% | - |
| 14.07.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 3,47% | - |
| 13.07.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -1,37% | - |
| 10.07.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -2,28% | - |
| 09.07.2026 | 149,40 | 149,40 | 149,40 | 149,40 | -0,93% | - |
| 08.07.2026 | 150,80 | 150,80 | 150,80 | 150,80 | 4,00% | - |
| 07.07.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 1,26% | - |
| 06.07.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -0,83% | - |
| 03.07.2026 | 144,40 | 144,40 | 144,40 | 144,40 | 0,07% | - |
| 02.07.2026 | 144,30 | 144,30 | 144,30 | 144,30 | 3,89% | - |
| 01.07.2026 | 138,90 | 138,90 | 138,90 | 138,90 | -3,41% | - |
| 30.06.2026 | 143,80 | 143,80 | 143,80 | 143,80 | 0,56% | - |
| 29.06.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 2,29% | - |
| 26.06.2026 | 139,80 | 139,80 | 139,80 | 139,80 | -2,10% | - |
| 25.06.2026 | 142,80 | 142,80 | 142,80 | 142,80 | -0,97% | - |
| 24.06.2026 | 142,40 | 144,20 | 142,40 | 144,20 | 3,22% | 35,00 |
| 23.06.2026 | 139,70 | 139,70 | 139,70 | 139,70 | -1,55% | - |
| 22.06.2026 | 141,90 | 141,90 | 141,90 | 141,90 | 0,07% | - |
| 19.06.2026 | 141,80 | 141,80 | 141,80 | 141,80 | -5,21% | - |
| 18.06.2026 | 149,60 | 149,60 | 149,60 | 149,60 | 1,08% | - |
| 17.06.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 1,65% | - |
| 16.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -1,49% | - |
| 15.06.2026 | 147,80 | 147,80 | 147,80 | 147,80 | 1,16% | - |
| 12.06.2026 | 146,10 | 146,10 | 146,10 | 146,10 | -1,68% | - |
| 11.06.2026 | 148,60 | 148,60 | 148,60 | 148,60 | -2,17% | - |
| 10.06.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -0,39% | - |
| 09.06.2026 | 152,50 | 152,50 | 152,50 | 152,50 | 3,53% | - |
| 08.06.2026 | 147,30 | 147,30 | 147,30 | 147,30 | -2,06% | - |
| 05.06.2026 | 150,40 | 150,40 | 150,40 | 150,40 | 3,30% | - |
| 04.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -4,34% | - |
| 03.06.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 1,53% | - |
| 02.06.2026 | 149,90 | 149,90 | 149,90 | 149,90 | 0,67% | - |
| 01.06.2026 | 148,90 | 148,90 | 148,90 | 148,90 | 4,56% | - |
| 29.05.2026 | 142,40 | 142,40 | 142,40 | 142,40 | 0,14% | - |
| 28.05.2026 | 142,20 | 142,20 | 142,20 | 142,20 | 0,35% | - |
| 27.05.2026 | 141,70 | 141,70 | 141,70 | 141,70 | 0,43% | - |
| 26.05.2026 | 141,10 | 141,10 | 141,10 | 141,10 | -0,63% | - |
| 25.05.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 2,31% | - |
| 22.05.2026 | 138,80 | 138,80 | 138,80 | 138,80 | 1,39% | - |
| 21.05.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -0,80% | - |
| 20.05.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 2,60% | - |
| 19.05.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 2,13% | - |
| 18.05.2026 | 131,70 | 131,70 | 131,70 | 131,70 | 2,49% | - |
| 15.05.2026 | 128,50 | 128,50 | 128,50 | 128,50 | -0,77% | - |
| 14.05.2026 | 129,50 | 129,50 | 129,50 | 129,50 | -3,43% | - |
| 13.05.2026 | 134,10 | 134,10 | 134,10 | 134,10 | -0,67% | - |
| 12.05.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,68% | - |
| 11.05.2026 | 137,30 | 137,30 | 137,30 | 137,30 | -0,44% | - |
| 08.05.2026 | 137,90 | 137,90 | 137,90 | 137,90 | -1,78% | - |
| 07.05.2026 | 140,40 | 140,40 | 140,40 | 140,40 | 1,59% | - |
| 06.05.2026 | 138,20 | 138,20 | 138,20 | 138,20 | 0,88% | - |
| 05.05.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 3,71% | - |
| 04.05.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 0,23% | - |
| 30.04.2026 | 131,80 | 131,80 | 131,80 | 131,80 | 15,41% | - |
| 29.04.2026 | 114,20 | 114,20 | 114,20 | 114,20 | 1,60% | - |
| 28.04.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -1,40% | - |
| 27.04.2026 | 113,80 | 114,00 | 113,80 | 114,00 | -4,68% | 90,00 |
| 24.04.2026 | 119,60 | 119,60 | 119,60 | 119,60 | -4,47% | - |
| 23.04.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -3,77% | - |
| 22.04.2026 | 130,10 | 130,10 | 130,10 | 130,10 | 1,09% | - |
| 21.04.2026 | 128,70 | 128,70 | 128,70 | 128,70 | 0,70% | - |
| 20.04.2026 | 127,80 | 127,80 | 127,80 | 127,80 | -0,70% | - |
| 17.04.2026 | 128,70 | 128,70 | 128,70 | 128,70 | 2,55% | - |
| 16.04.2026 | 125,50 | 125,50 | 125,50 | 125,50 | 0,48% | - |
| 15.04.2026 | 123,80 | 124,90 | 123,80 | 124,90 | -0,16% | 157,00 |
| 14.04.2026 | 121,00 | 125,10 | 121,00 | 125,10 | 8,12% | 150,00 |
| 13.04.2026 | 115,70 | 115,70 | 115,70 | 115,70 | -1,36% | - |
| 10.04.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -5,40% | - |
| 09.04.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -1,59% | - |
| 08.04.2026 | 127,60 | 127,60 | 126,00 | 126,00 | 0,32% | 100,00 |
| 07.04.2026 | 123,30 | 125,60 | 123,30 | 125,60 | 5,02% | 100,00 |
| 02.04.2026 | 119,60 | 119,60 | 119,60 | 119,60 | -3,16% | - |
| 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 |