165,800€
1,10%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 164,50 | 164,50 | 164,50 | 164,50 | 0,30% | - |
| 19.12.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -0,49% | - |
| 18.12.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,96% | - |
| 17.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | -0,66% | - |
| 16.12.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 1,03% | - |
| 13.12.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -0,06% | - |
| 12.12.2024 | 184,30 | 184,30 | 165,90 | 165,90 | -10,28% | 300,00 |
| 11.12.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,04% | - |
| 10.12.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,97% | - |
| 09.12.2024 | 182,80 | 184,80 | 182,80 | 184,80 | 2,72% | 300,00 |
| 06.12.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -0,06% | - |
| 05.12.2024 | 180,20 | 180,20 | 180,00 | 180,00 | 1,58% | 1,00 |
| 04.12.2024 | 177,20 | 177,20 | 177,20 | 177,20 | 3,38% | - |
| 03.12.2024 | 171,40 | 171,40 | 171,40 | 171,40 | -2,83% | - |
| 02.12.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,23% | - |
| 29.11.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 1,25% | - |
| 28.11.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,40% | - |
| 27.11.2024 | 178,90 | 178,90 | 178,90 | 178,90 | 0,06% | - |
| 26.11.2024 | 178,80 | 178,80 | 178,80 | 178,80 | 0,06% | - |
| 25.11.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 0,45% | - |
| 22.11.2024 | 177,90 | 177,90 | 177,90 | 177,90 | -1,11% | - |
| 21.11.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -0,28% | - |
| 20.11.2024 | 180,40 | 180,40 | 180,40 | 180,40 | -0,55% | - |
| 19.11.2024 | 181,40 | 181,40 | 181,40 | 181,40 | 0,39% | - |
| 18.11.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 0,67% | - |
| 15.11.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 0,00% | - |
| 14.11.2024 | 179,50 | 179,50 | 179,50 | 179,50 | -0,44% | - |
| 13.11.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -2,33% | - |
| 12.11.2024 | 179,00 | 184,60 | 179,00 | 184,60 | 0,16% | 55,00 |
| 11.11.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 0,82% | - |
| 08.11.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,81% | - |
| 07.11.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -0,06% | - |
| 06.11.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 0,91% | - |
| 05.11.2024 | 176,30 | 176,30 | 176,30 | 176,30 | -1,01% | - |
| 04.11.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 1,60% | - |
| 01.11.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 4,97% | - |
| 31.10.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -2,74% | - |
| 30.10.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,64% | - |
| 29.10.2024 | 173,40 | 173,40 | 172,80 | 172,80 | 0,76% | 150,00 |
| 28.10.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -4,93% | - |
| 25.10.2024 | 180,40 | 180,40 | 180,40 | 180,40 | -0,61% | - |
| 24.10.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -0,71% | - |
| 23.10.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,61% | - |
| 22.10.2024 | 181,70 | 181,70 | 181,70 | 181,70 | -0,44% | - |
| 21.10.2024 | 183,90 | 183,90 | 182,50 | 182,50 | 0,16% | 37,00 |
| 18.10.2024 | 182,20 | 182,20 | 182,20 | 182,20 | -1,78% | - |
| 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% | - |