182,900€
-1,19%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 185,50 | 185,50 | 185,50 | 185,50 | 0,22% | - |
| 16.10.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -1,54% | - |
| 15.10.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 2,12% | 26,00 |
| 14.10.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 0,27% | - |
| 11.10.2024 | 183,60 | 183,60 | 183,60 | 183,60 | -2,65% | - |
| 10.10.2024 | 188,60 | 188,60 | 188,60 | 188,60 | 1,78% | - |
| 09.10.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 0,22% | - |
| 08.10.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -4,35% | - |
| 07.10.2024 | 193,30 | 193,30 | 193,30 | 193,30 | 3,59% | - |
| 04.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -1,37% | - |
| 03.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 1,45% | - |
| 02.10.2024 | 186,50 | 186,50 | 186,50 | 186,50 | -0,69% | - |
| 01.10.2024 | 187,80 | 187,80 | 187,80 | 187,80 | -0,11% | - |
| 30.09.2024 | 194,10 | 194,10 | 188,00 | 188,00 | -2,64% | 150,00 |
| 27.09.2024 | 193,10 | 193,10 | 193,10 | 193,10 | 2,88% | - |
| 26.09.2024 | 187,70 | 187,70 | 187,70 | 187,70 | 0,43% | - |
| 25.09.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,53% | - |
| 24.09.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 0,91% | - |
| 23.09.2024 | 186,20 | 186,20 | 186,20 | 186,20 | -2,77% | - |
| 20.09.2024 | 191,50 | 191,50 | 191,50 | 191,50 | -1,03% | - |
| 19.09.2024 | 186,30 | 193,50 | 186,30 | 193,50 | 3,98% | 55,00 |
| 18.09.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -0,21% | - |
| 17.09.2024 | 186,50 | 186,50 | 186,50 | 186,50 | -1,48% | 49,00 |
| 16.09.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 2,99% | - |
| 13.09.2024 | 183,80 | 183,80 | 183,80 | 183,80 | 0,33% | - |
| 12.09.2024 | 183,20 | 183,20 | 183,20 | 183,20 | 3,27% | - |
| 11.09.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 1,60% | - |
| 10.09.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,63% | - |
| 09.09.2024 | 173,50 | 173,50 | 173,50 | 173,50 | -1,20% | - |
| 06.09.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 0,92% | - |
| 05.09.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 1,22% | - |
| 04.09.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -0,35% | - |
| 03.09.2024 | 172,50 | 172,50 | 172,50 | 172,50 | -0,69% | - |
| 02.09.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 2,30% | - |
| 30.08.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 1,19% | - |
| 29.08.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -1,29% | - |
| 28.08.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,24% | - |
| 27.08.2024 | 169,60 | 169,60 | 169,60 | 169,60 | 0,77% | - |
| 26.08.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,18% | - |
| 23.08.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 0,96% | - |
| 22.08.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 0,54% | - |
| 21.08.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -1,72% | - |
| 20.08.2024 | 168,40 | 168,40 | 168,40 | 168,40 | -0,53% | - |
| 19.08.2024 | 167,20 | 169,30 | 167,20 | 169,30 | 0,89% | 9,00 |
| 16.08.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 1,70% | - |
| 15.08.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 0,24% | - |
| 14.08.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 0,61% | - |
| 13.08.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -1,80% | - |
| 12.08.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 0,06% | - |
| 09.08.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -0,83% | - |
| 08.08.2024 | 167,80 | 167,90 | 167,80 | 167,90 | -0,94% | 30,00 |
| 07.08.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 3,35% | - |
| 06.08.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -2,15% | - |
| 05.08.2024 | 167,60 | 167,60 | 167,60 | 167,60 | -0,36% | - |
| 02.08.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -1,58% | - |
| 01.08.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -0,93% | - |
| 31.07.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 1,35% | - |
| 30.07.2024 | 170,20 | 170,20 | 170,20 | 170,20 | -1,33% | - |
| 29.07.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 3,17% | - |
| 26.07.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -1,12% | - |
| 25.07.2024 | 169,10 | 169,10 | 169,10 | 169,10 | -1,74% | - |
| 24.07.2024 | 173,50 | 173,50 | 172,10 | 172,10 | -2,33% | 2,00 |
| 23.07.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 1,26% | - |
| 22.07.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,40% | - |
| 19.07.2024 | 182,90 | 182,90 | 174,70 | 174,70 | -4,01% | 64,00 |
| 18.07.2024 | 188,20 | 188,20 | 182,00 | 182,00 | -3,70% | 15,00 |
| 17.07.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -0,79% | - |
| 16.07.2024 | 190,50 | 190,50 | 190,50 | 190,50 | -0,05% | - |
| 15.07.2024 | 188,10 | 190,60 | 188,10 | 190,60 | 1,55% | 20,00 |
| 12.07.2024 | 187,70 | 187,70 | 187,70 | 187,70 | 1,96% | - |
| 11.07.2024 | 184,10 | 184,10 | 184,10 | 184,10 | -0,49% | - |
| 10.07.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -4,93% | - |
| 09.07.2024 | 194,60 | 194,60 | 194,60 | 194,60 | -0,87% | - |
| 08.07.2024 | 195,00 | 196,30 | 195,00 | 196,30 | 1,19% | 300,00 |
| 05.07.2024 | 191,80 | 194,00 | 191,80 | 194,00 | 0,00% | 100,00 |
| 04.07.2024 | 191,00 | 194,00 | 191,00 | 194,00 | 3,19% | 50,00 |
| 03.07.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -0,27% | - |
| 02.07.2024 | 188,50 | 188,50 | 188,50 | 188,50 | 3,17% | - |
| 01.07.2024 | 182,70 | 182,70 | 182,70 | 182,70 | -1,30% | - |
| 28.06.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -0,22% | - |
| 27.06.2024 | 187,40 | 187,40 | 185,50 | 185,50 | -3,94% | 150,00 |
| 26.06.2024 | 193,10 | 193,10 | 193,10 | 193,10 | -0,97% | - |
| 25.06.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,61% | - |
| 24.06.2024 | 196,20 | 196,20 | 196,20 | 196,20 | -1,41% | - |
| 21.06.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 2,05% | - |
| 20.06.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,66% | - |
| 19.06.2024 | 196,30 | 196,30 | 196,30 | 196,30 | 4,92% | - |
| 18.06.2024 | 187,10 | 187,10 | 187,10 | 187,10 | 0,11% | - |
| 17.06.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -8,47% | - |
| 14.06.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -4,76% | - |
| 13.06.2024 | 214,40 | 214,40 | 214,40 | 214,40 | 1,13% | - |
| 12.06.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -4,33% | - |
| 11.06.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 1,09% | - |
| 10.06.2024 | 219,20 | 219,20 | 219,20 | 219,20 | -0,54% | - |
| 07.06.2024 | 220,40 | 220,40 | 220,40 | 220,40 | 0,73% | - |
| 06.06.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,00% | - |
| 05.06.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,64% | - |
| 04.06.2024 | 217,40 | 217,40 | 217,40 | 217,40 | -0,73% | - |
| 03.06.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -0,36% | - |
| 31.05.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 2,23% | - |