121,500€
0,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 129,10 | 129,10 | 129,10 | 129,10 | -0,54% | - |
| 05.11.2025 | 129,30 | 129,80 | 129,30 | 129,80 | 0,62% | 25,00 |
| 04.11.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -3,59% | - |
| 03.11.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,15% | - |
| 31.10.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -1,98% | - |
| 30.10.2025 | 132,60 | 137,80 | 132,60 | 136,30 | 3,89% | 120,00 |
| 29.10.2025 | 131,20 | 131,20 | 131,20 | 131,20 | -5,27% | - |
| 28.10.2025 | 138,50 | 138,50 | 138,50 | 138,50 | -0,43% | - |
| 27.10.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 0,65% | - |
| 24.10.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 0,29% | - |
| 23.10.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 0,51% | - |
| 22.10.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 1,78% | - |
| 21.10.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 0,15% | - |
| 20.10.2025 | 134,50 | 134,50 | 134,50 | 134,50 | -0,15% | - |
| 17.10.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -1,03% | - |
| 16.10.2025 | 136,10 | 136,10 | 136,10 | 136,10 | 1,49% | - |
| 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% | - |