160,550€
-5,95%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 170,30 | 170,30 | 158,05 | 160,65 | -5,89% | - |
| 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 |
| 04.03.2025 | 153,50 | 154,10 | 148,80 | 149,50 | -3,55% | 78.200,00 |
| 03.03.2025 | 152,40 | 156,60 | 152,40 | 155,00 | 1,71% | 50.155,00 |
| 28.02.2025 | 154,50 | 155,10 | 151,10 | 152,40 | -2,74% | 146.808,00 |
| 27.02.2025 | 160,00 | 160,00 | 149,90 | 156,70 | -11,12% | 173.664,00 |
| 26.02.2025 | 175,10 | 177,20 | 174,40 | 176,30 | 1,38% | 39.211,00 |
| 25.02.2025 | 176,40 | 176,40 | 173,40 | 173,90 | -1,75% | 27.531,00 |
| 24.02.2025 | 177,40 | 178,00 | 175,00 | 177,00 | -0,39% | 33.023,00 |
| 21.02.2025 | 172,80 | 179,60 | 172,60 | 177,70 | 3,01% | 38.867,00 |
| 20.02.2025 | 174,00 | 175,20 | 172,00 | 172,50 | -0,86% | 20.444,00 |
| 19.02.2025 | 176,70 | 178,40 | 173,70 | 174,00 | -1,42% | 33.293,00 |
| 18.02.2025 | 183,00 | 183,00 | 175,90 | 176,50 | -3,87% | 39.820,00 |
| 17.02.2025 | 180,60 | 184,00 | 179,70 | 183,60 | 1,49% | 35.378,00 |
| 14.02.2025 | 179,40 | 181,20 | 174,70 | 180,90 | 0,61% | 34.403,00 |
| 13.02.2025 | 177,30 | 181,30 | 174,30 | 179,80 | 1,41% | 46.059,00 |
| 12.02.2025 | 178,30 | 179,40 | 176,80 | 177,30 | -0,39% | 25.716,00 |
| 11.02.2025 | 177,10 | 178,10 | 176,40 | 178,00 | 0,45% | 16.734,00 |
| 10.02.2025 | 176,30 | 178,30 | 175,00 | 177,20 | 0,68% | 19.273,00 |
| 07.02.2025 | 178,10 | 178,80 | 176,00 | 176,00 | -1,23% | 29.836,00 |
| 06.02.2025 | 177,20 | 179,00 | 175,00 | 178,20 | 1,08% | 37.948,00 |
| 05.02.2025 | 177,20 | 178,10 | 174,60 | 176,30 | 0,69% | 41.067,00 |
| 04.02.2025 | 176,70 | 177,20 | 174,90 | 175,10 | -0,23% | 22.760,00 |
| 03.02.2025 | 176,20 | 176,50 | 173,00 | 175,50 | -2,28% | 19.417,00 |
| 31.01.2025 | 179,10 | 180,10 | 177,30 | 179,60 | 0,39% | 24.722,00 |
| 30.01.2025 | 175,40 | 179,70 | 175,30 | 178,90 | 2,40% | 35.472,00 |
| 29.01.2025 | 175,40 | 175,70 | 173,20 | 174,70 | -0,17% | 22.878,00 |
| 28.01.2025 | 171,20 | 177,40 | 171,10 | 175,00 | 2,34% | 34.965,00 |
| 27.01.2025 | 169,40 | 171,70 | 169,20 | 171,00 | 0,12% | 32.442,00 |
| 24.01.2025 | 170,60 | 174,00 | 169,40 | 170,80 | 1,07% | 39.388,00 |
| 23.01.2025 | 172,20 | 172,70 | 166,10 | 169,00 | -1,74% | 66.389,00 |
| 22.01.2025 | 172,10 | 173,20 | 170,40 | 172,00 | 0,00% | 43.441,00 |
| 21.01.2025 | 169,40 | 172,50 | 169,30 | 172,00 | 1,36% | 37.689,00 |
| 20.01.2025 | 169,00 | 171,50 | 169,00 | 169,70 | 0,89% | 44.537,00 |
| 17.01.2025 | 164,50 | 168,30 | 163,90 | 168,20 | 2,50% | 54.121,00 |
| 16.01.2025 | 163,90 | 165,10 | 162,60 | 164,10 | 0,74% | 46.565,00 |
| 15.01.2025 | 160,40 | 164,50 | 159,30 | 162,90 | 2,20% | 54.827,00 |
| 14.01.2025 | 163,30 | 164,30 | 158,40 | 159,40 | -1,97% | 75.348,00 |
| 13.01.2025 | 162,50 | 163,10 | 160,70 | 162,60 | -0,97% | 35.245,00 |
| 10.01.2025 | 165,00 | 166,50 | 164,20 | 164,20 | -0,61% | 39.172,00 |
| 09.01.2025 | 166,30 | 168,50 | 165,20 | 165,20 | -0,84% | 34.424,00 |
| 08.01.2025 | 171,40 | 172,20 | 165,40 | 166,60 | -2,97% | 37.791,00 |
| 07.01.2025 | 170,60 | 172,80 | 168,60 | 171,70 | 0,47% | 52.108,00 |
| 06.01.2025 | 169,60 | 175,30 | 169,60 | 170,90 | 1,30% | 43.916,00 |
| 03.01.2025 | 168,90 | 170,10 | 168,40 | 168,70 | 0,00% | 34.339,00 |
| 02.01.2025 | 171,10 | 171,40 | 168,00 | 168,70 | -1,35% | 30.592,00 |
| 31.12.2024 | 166,40 | 171,00 | 166,40 | 171,00 | 2,58% | 10.338,00 |
| 30.12.2024 | 167,90 | 169,30 | 166,60 | 166,70 | -0,77% | 24.705,00 |
| 27.12.2024 | 167,70 | 169,90 | 167,20 | 168,00 | 0,36% | 30.823,00 |
| 24.12.2024 | 166,80 | 167,90 | 166,80 | 167,40 | 0,54% | 14.575,00 |
| 23.12.2024 | 165,30 | 166,90 | 164,50 | 166,50 | 0,24% | 31.708,00 |
| 20.12.2024 | 164,50 | 166,60 | 163,20 | 166,10 | 0,06% | 89.346,00 |
| 19.12.2024 | 165,40 | 166,40 | 164,00 | 166,00 | -0,78% | 44.084,00 |
| 18.12.2024 | 165,50 | 169,00 | 165,50 | 167,30 | 1,09% | 33.739,00 |
| 17.12.2024 | 166,00 | 167,40 | 165,10 | 165,50 | -0,84% | 43.488,00 |
| 16.12.2024 | 167,30 | 168,70 | 165,10 | 166,90 | -0,95% | 51.522,00 |
| 13.12.2024 | 166,10 | 169,70 | 165,80 | 168,50 | 1,08% | 78.122,00 |
| 12.12.2024 | 178,90 | 180,50 | 165,50 | 166,70 | -9,89% | 121.677,00 |
| 11.12.2024 | 183,90 | 185,80 | 183,90 | 185,00 | -0,38% | 32.182,00 |
| 10.12.2024 | 183,60 | 186,30 | 183,20 | 185,70 | 0,70% | 29.333,00 |
| 09.12.2024 | 184,30 | 185,30 | 183,20 | 184,40 | 0,27% | 27.460,00 |
| 06.12.2024 | 181,10 | 184,30 | 181,10 | 183,90 | 1,49% | 20.683,00 |
| 05.12.2024 | 180,50 | 181,50 | 179,50 | 181,20 | -0,06% | 37.013,00 |
| 04.12.2024 | 177,70 | 181,30 | 177,70 | 181,30 | 1,97% | 33.980,00 |
| 03.12.2024 | 173,60 | 179,00 | 173,60 | 177,80 | 3,19% | 44.303,00 |
| 02.12.2024 | 176,00 | 177,30 | 172,10 | 172,30 | -3,64% | 90.044,00 |
| 29.11.2024 | 178,80 | 180,40 | 178,00 | 178,80 | -0,45% | 37.807,00 |
| 28.11.2024 | 176,90 | 180,40 | 176,90 | 179,60 | 1,87% | 34.662,00 |
| 27.11.2024 | 179,60 | 179,70 | 174,80 | 176,30 | -2,00% | 61.780,00 |
| 26.11.2024 | 180,10 | 182,20 | 178,60 | 179,90 | -0,55% | 32.639,00 |
| 25.11.2024 | 179,40 | 181,70 | 178,70 | 180,90 | 1,34% | 39.799,00 |
| 22.11.2024 | 178,60 | 180,50 | 177,10 | 178,50 | 0,11% | 42.416,00 |
| 21.11.2024 | 180,00 | 181,00 | 177,40 | 178,30 | -0,94% | 44.199,00 |
| 20.11.2024 | 181,10 | 182,70 | 179,20 | 180,00 | -0,11% | 39.520,00 |
| 19.11.2024 | 181,80 | 183,90 | 177,20 | 180,20 | -1,04% | 42.137,00 |
| 18.11.2024 | 181,20 | 185,40 | 179,70 | 182,10 | 0,50% | 54.872,00 |
| 15.11.2024 | 180,10 | 184,10 | 179,50 | 181,20 | -0,11% | 41.215,00 |
| 14.11.2024 | 181,10 | 183,60 | 180,50 | 181,40 | 0,55% | 29.920,00 |
| 13.11.2024 | 181,60 | 183,50 | 179,60 | 180,40 | -0,88% | 39.333,00 |