204,600€
0,39%
Echtzeit-Aktienkurs SOPRA STERIA GRP INH.EO 1
Bid:
Ask:
Aktienkurse zur SOPRA STERIA GRP INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |