192,100€
-3,85%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 195,60 | 198,00 | 187,50 | 189,30 | -5,26% | 61.659,00 |
| 24.07.2025 | 200,00 | 200,00 | 197,40 | 199,80 | 0,35% | 58.668,00 |
| 23.07.2025 | 198,60 | 200,60 | 198,10 | 199,10 | 1,48% | 28.024,00 |
| 22.07.2025 | 200,40 | 201,40 | 192,00 | 196,20 | -3,44% | 52.395,00 |
| 21.07.2025 | 203,20 | 204,60 | 201,00 | 203,20 | 0,49% | 28.424,00 |
| 18.07.2025 | 202,60 | 204,60 | 200,60 | 202,20 | 1,00% | 30.901,00 |
| 17.07.2025 | 199,50 | 201,20 | 197,50 | 200,20 | 1,26% | 17.827,00 |
| 16.07.2025 | 198,90 | 200,80 | 197,70 | 197,70 | -1,05% | 29.880,00 |
| 15.07.2025 | 199,70 | 202,60 | 199,50 | 199,80 | 0,20% | 19.680,00 |
| 14.07.2025 | 200,00 | 200,80 | 199,20 | 199,40 | -0,80% | 14.115,00 |
| 11.07.2025 | 203,60 | 203,60 | 199,40 | 201,00 | -1,86% | 27.522,00 |
| 10.07.2025 | 205,40 | 208,00 | 203,60 | 204,80 | -0,10% | 18.509,00 |
| 09.07.2025 | 204,00 | 205,80 | 202,80 | 205,00 | 0,59% | 20.503,00 |
| 08.07.2025 | 202,60 | 206,00 | 202,40 | 203,80 | 0,79% | 35.650,00 |
| 07.07.2025 | 201,20 | 202,20 | 200,20 | 202,20 | -0,10% | 22.012,00 |
| 04.07.2025 | 203,00 | 203,00 | 200,40 | 202,40 | -1,17% | 21.232,00 |
| 03.07.2025 | 202,00 | 205,00 | 201,60 | 204,80 | 1,39% | 17.762,00 |
| 02.07.2025 | 203,60 | 203,60 | 199,10 | 202,00 | -0,69% | 29.066,00 |
| 01.07.2025 | 207,40 | 207,40 | 202,80 | 203,40 | -1,64% | 18.588,00 |
| 30.06.2025 | 207,60 | 208,60 | 205,00 | 206,80 | 0,00% | 31.662,00 |
| 27.06.2025 | 206,00 | 207,20 | 204,80 | 206,80 | 0,98% | 16.645,00 |
| 26.06.2025 | 203,40 | 205,80 | 203,40 | 204,80 | 0,89% | 17.171,00 |
| 25.06.2025 | 207,00 | 208,00 | 201,60 | 203,00 | -1,46% | 21.447,00 |
| 24.06.2025 | 205,60 | 207,80 | 203,80 | 206,00 | 1,38% | 35.707,00 |
| 23.06.2025 | 203,80 | 205,00 | 200,00 | 203,20 | -0,59% | 28.072,00 |
| 20.06.2025 | 207,20 | 209,40 | 204,20 | 204,40 | -0,68% | 73.112,00 |
| 19.06.2025 | 209,00 | 209,00 | 205,60 | 205,80 | -2,28% | 20.592,00 |
| 18.06.2025 | 207,20 | 210,60 | 206,40 | 210,60 | 1,74% | 37.363,00 |
| 17.06.2025 | 200,00 | 208,60 | 199,70 | 207,00 | 3,09% | 37.989,00 |
| 16.06.2025 | 199,00 | 201,00 | 198,70 | 200,80 | 1,01% | 17.302,00 |
| 13.06.2025 | 197,20 | 199,80 | 196,70 | 198,80 | -1,39% | 24.217,00 |
| 12.06.2025 | 202,40 | 204,00 | 200,20 | 201,60 | -0,88% | 30.940,00 |
| 11.06.2025 | 201,20 | 204,60 | 200,40 | 203,40 | 1,29% | 39.629,00 |
| 10.06.2025 | 197,50 | 200,80 | 195,80 | 200,80 | 1,31% | 28.390,00 |
| 09.06.2025 | 195,10 | 198,40 | 194,00 | 198,20 | 1,75% | 27.898,00 |
| 06.06.2025 | 194,60 | 195,10 | 193,30 | 194,80 | 0,10% | 15.147,00 |
| 05.06.2025 | 195,40 | 197,50 | 193,90 | 194,60 | -0,31% | 36.669,00 |
| 04.06.2025 | 191,30 | 195,20 | 190,60 | 195,20 | 2,85% | 51.088,00 |
| 03.06.2025 | 186,50 | 190,60 | 186,40 | 189,80 | -0,63% | 32.551,00 |
| 02.06.2025 | 189,20 | 191,00 | 187,30 | 191,00 | 0,63% | 28.798,00 |
| 30.05.2025 | 189,40 | 191,80 | 189,30 | 189,80 | -0,11% | 24.606,00 |
| 29.05.2025 | 192,50 | 192,60 | 189,80 | 190,00 | -0,73% | 13.264,00 |
| 28.05.2025 | 190,70 | 191,80 | 190,20 | 191,40 | -0,26% | 19.444,00 |
| 27.05.2025 | 192,20 | 192,60 | 189,90 | 191,90 | 0,00% | 25.019,00 |
| 26.05.2025 | 191,60 | 193,50 | 191,00 | 191,90 | 1,59% | 16.063,00 |
| 23.05.2025 | 192,30 | 194,10 | 185,30 | 188,90 | -1,87% | 22.737,00 |
| 22.05.2025 | 192,80 | 193,70 | 189,60 | 192,50 | -0,77% | 27.907,00 |
| 21.05.2025 | 193,00 | 194,10 | 191,30 | 194,00 | 0,00% | 27.704,00 |
| 20.05.2025 | 190,40 | 195,10 | 189,80 | 194,00 | 1,73% | 27.543,00 |
| 19.05.2025 | 191,90 | 192,50 | 188,60 | 190,70 | -0,63% | 35.811,00 |
| 16.05.2025 | 197,00 | 197,40 | 189,70 | 191,90 | -2,54% | 28.513,00 |
| 15.05.2025 | 193,00 | 196,90 | 192,80 | 196,90 | 1,55% | 33.364,00 |
| 14.05.2025 | 193,80 | 194,50 | 192,30 | 193,90 | 0,05% | 19.154,00 |
| 13.05.2025 | 192,30 | 194,20 | 192,10 | 193,80 | 0,88% | 17.356,00 |
| 12.05.2025 | 192,40 | 194,40 | 190,20 | 192,10 | 1,05% | 22.799,00 |
| 09.05.2025 | 191,30 | 191,90 | 189,60 | 190,10 | 0,37% | 17.743,00 |
| 08.05.2025 | 187,50 | 191,20 | 187,50 | 189,40 | 1,99% | 28.498,00 |
| 07.05.2025 | 186,80 | 186,90 | 184,10 | 185,70 | -0,91% | 21.199,00 |
| 06.05.2025 | 187,10 | 187,50 | 182,60 | 187,40 | 0,32% | 25.055,00 |
| 05.05.2025 | 187,70 | 188,30 | 185,40 | 186,80 | -0,37% | 24.549,00 |
| 02.05.2025 | 183,10 | 187,50 | 182,30 | 187,50 | 4,17% | 33.521,00 |
| 30.04.2025 | 179,20 | 185,00 | 177,70 | 180,00 | 1,12% | 39.765,00 |
| 29.04.2025 | 174,00 | 180,00 | 172,20 | 178,00 | 2,83% | 42.826,00 |
| 28.04.2025 | 172,00 | 174,10 | 171,50 | 173,10 | 0,99% | 30.766,00 |
| 25.04.2025 | 176,10 | 178,80 | 169,50 | 171,40 | -0,92% | 57.040,00 |
| 24.04.2025 | 172,80 | 173,10 | 170,20 | 173,00 | -0,35% | 17.894,00 |
| 23.04.2025 | 173,20 | 175,70 | 172,30 | 173,60 | 1,70% | 28.142,00 |
| 22.04.2025 | 172,30 | 172,30 | 168,80 | 170,70 | -0,93% | 31.059,00 |
| 17.04.2025 | 174,00 | 174,60 | 171,20 | 172,30 | -0,98% | 13.075,00 |
| 16.04.2025 | 172,40 | 174,50 | 170,90 | 174,00 | 0,40% | 26.838,00 |
| 15.04.2025 | 170,50 | 173,30 | 168,70 | 173,30 | 1,82% | 33.575,00 |
| 14.04.2025 | 169,60 | 171,20 | 168,90 | 170,20 | 2,90% | 34.754,00 |
| 11.04.2025 | 164,60 | 166,60 | 160,20 | 165,40 | 1,53% | 32.357,00 |
| 10.04.2025 | 169,50 | 170,40 | 162,80 | 162,90 | 1,50% | 33.726,00 |
| 09.04.2025 | 161,80 | 163,90 | 159,10 | 160,50 | -2,96% | 49.219,00 |
| 08.04.2025 | 159,60 | 168,20 | 159,50 | 165,40 | 5,22% | 40.623,00 |
| 07.04.2025 | 152,50 | 164,80 | 149,20 | 157,20 | -1,81% | 55.347,00 |
| 04.04.2025 | 168,90 | 169,50 | 158,00 | 160,10 | -6,21% | 53.390,00 |
| 03.04.2025 | 171,80 | 174,40 | 169,80 | 170,70 | -2,01% | 39.546,00 |
| 02.04.2025 | 174,50 | 175,50 | 171,60 | 174,20 | -0,34% | 28.631,00 |
| 01.04.2025 | 171,80 | 176,70 | 170,80 | 174,80 | 2,16% | 32.381,00 |
| 31.03.2025 | 173,10 | 173,50 | 167,20 | 171,10 | -2,40% | 49.582,00 |
| 28.03.2025 | 181,50 | 183,90 | 175,00 | 175,30 | -4,05% | 46.768,00 |
| 27.03.2025 | 180,50 | 182,70 | 178,10 | 182,70 | 0,88% | 48.888,00 |
| 26.03.2025 | 181,50 | 182,60 | 179,10 | 181,10 | -0,39% | 36.949,00 |
| 25.03.2025 | 181,20 | 182,40 | 178,60 | 181,80 | 0,44% | 38.829,00 |
| 24.03.2025 | 179,60 | 181,70 | 177,10 | 181,00 | 1,91% | 53.463,00 |
| 21.03.2025 | 177,60 | 179,60 | 174,90 | 177,60 | -0,56% | 114.248,00 |
| 20.03.2025 | 177,30 | 179,60 | 174,90 | 178,60 | 0,39% | 38.875,00 |
| 19.03.2025 | 176,60 | 178,70 | 176,10 | 177,90 | 0,74% | 30.617,00 |
| 18.03.2025 | 175,20 | 178,30 | 173,60 | 176,60 | 1,85% | 47.463,00 |
| 17.03.2025 | 170,10 | 173,60 | 169,00 | 173,40 | 3,58% | 49.560,00 |
| 14.03.2025 | 163,30 | 167,70 | 162,40 | 167,40 | 2,70% | 20.815,00 |
| 13.03.2025 | 164,50 | 165,40 | 162,60 | 163,00 | -1,27% | 32.253,00 |
| 12.03.2025 | 167,00 | 169,00 | 164,30 | 165,10 | -0,78% | 34.282,00 |
| 11.03.2025 | 166,80 | 169,40 | 166,00 | 166,40 | -0,06% | 36.659,00 |
| 10.03.2025 | 171,50 | 172,80 | 166,50 | 166,50 | -2,29% | 57.319,00 |
| 07.03.2025 | 170,50 | 171,60 | 169,20 | 170,40 | -1,05% | 40.008,00 |
| 06.03.2025 | 165,40 | 172,50 | 165,40 | 172,20 | 5,84% | 49.527,00 |
| 05.03.2025 | 154,00 | 163,00 | 154,00 | 162,70 | 8,83% | 66.768,00 |