149,850€
3,49%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 145,80 | 155,10 | 145,80 | 148,60 | 2,62% | 87.705,00 |
| 11.12.2025 | 136,20 | 145,10 | 135,70 | 144,80 | 6,08% | 66.695,00 |
| 10.12.2025 | 137,70 | 138,80 | 135,80 | 136,50 | -1,09% | 36.881,00 |
| 09.12.2025 | 133,40 | 138,20 | 133,10 | 138,00 | 3,29% | 35.496,00 |
| 08.12.2025 | 134,90 | 135,80 | 133,40 | 133,60 | -1,40% | 44.535,00 |
| 05.12.2025 | 135,30 | 137,20 | 134,30 | 135,50 | 0,59% | 36.860,00 |
| 04.12.2025 | 133,10 | 135,90 | 133,10 | 134,70 | 1,28% | 40.742,00 |
| 03.12.2025 | 131,70 | 133,40 | 130,20 | 133,00 | 1,06% | 23.923,00 |
| 02.12.2025 | 130,70 | 131,60 | 129,90 | 131,60 | 0,61% | 26.596,00 |
| 01.12.2025 | 130,60 | 132,00 | 128,80 | 130,80 | -0,68% | 35.336,00 |
| 28.11.2025 | 132,20 | 132,40 | 130,10 | 131,70 | -0,23% | 27.925,00 |
| 27.11.2025 | 131,60 | 132,90 | 131,20 | 132,00 | 0,23% | 27.049,00 |
| 26.11.2025 | 131,90 | 133,00 | 131,00 | 131,70 | 0,08% | 21.327,00 |
| 25.11.2025 | 130,40 | 132,00 | 128,70 | 131,60 | 0,84% | 29.423,00 |
| 24.11.2025 | 129,70 | 131,50 | 129,20 | 130,50 | 1,56% | 67.252,00 |
| 21.11.2025 | 127,30 | 128,70 | 125,40 | 128,50 | -0,23% | 43.605,00 |
| 20.11.2025 | 130,00 | 130,30 | 128,80 | 128,80 | 0,00% | 31.782,00 |
| 19.11.2025 | 128,00 | 130,70 | 127,40 | 128,80 | 0,70% | 28.519,00 |
| 18.11.2025 | 129,40 | 129,70 | 127,10 | 127,90 | -1,84% | 49.866,00 |
| 17.11.2025 | 130,40 | 130,90 | 129,20 | 130,30 | -0,31% | 30.007,00 |
| 14.11.2025 | 131,30 | 131,30 | 128,70 | 130,70 | -1,36% | 25.132,00 |
| 13.11.2025 | 131,90 | 133,20 | 131,70 | 132,50 | 0,68% | 32.946,00 |
| 12.11.2025 | 130,60 | 133,20 | 129,40 | 131,60 | 1,00% | 44.106,00 |
| 11.11.2025 | 129,10 | 130,30 | 128,90 | 130,30 | 0,93% | 31.616,00 |
| 10.11.2025 | 128,80 | 129,90 | 127,80 | 129,10 | 1,97% | 33.415,00 |
| 07.11.2025 | 127,20 | 127,50 | 123,60 | 126,60 | -0,24% | 36.056,00 |
| 06.11.2025 | 129,30 | 129,60 | 126,30 | 126,90 | -2,31% | 42.569,00 |
| 05.11.2025 | 130,10 | 131,50 | 129,40 | 129,90 | -0,84% | 26.521,00 |
| 04.11.2025 | 129,50 | 131,00 | 128,80 | 131,00 | -0,08% | 48.828,00 |
| 03.11.2025 | 134,70 | 134,70 | 130,90 | 131,10 | -2,82% | 41.408,00 |
| 31.10.2025 | 134,60 | 135,20 | 133,20 | 134,90 | 0,22% | 38.264,00 |
| 30.10.2025 | 134,20 | 138,10 | 133,50 | 134,60 | 1,05% | 60.255,00 |
| 29.10.2025 | 135,80 | 137,50 | 132,20 | 133,20 | -3,41% | 88.198,00 |
| 28.10.2025 | 139,50 | 140,70 | 136,40 | 137,90 | -0,93% | 48.093,00 |
| 27.10.2025 | 140,00 | 140,30 | 138,60 | 139,20 | 0,07% | 22.769,00 |
| 24.10.2025 | 140,10 | 140,40 | 137,20 | 139,10 | 0,43% | 41.428,00 |
| 23.10.2025 | 138,40 | 139,40 | 137,00 | 138,50 | 0,07% | 31.377,00 |
| 22.10.2025 | 138,00 | 138,60 | 136,90 | 138,40 | 0,07% | 20.691,00 |
| 21.10.2025 | 135,50 | 138,30 | 134,80 | 138,30 | 2,22% | 35.483,00 |
| 20.10.2025 | 135,20 | 135,80 | 133,50 | 135,30 | 0,74% | 30.870,00 |
| 17.10.2025 | 135,30 | 135,40 | 133,60 | 134,30 | -1,61% | 37.694,00 |
| 16.10.2025 | 135,40 | 137,00 | 134,80 | 136,50 | 0,74% | 46.779,00 |
| 15.10.2025 | 134,70 | 137,40 | 134,70 | 135,50 | 1,50% | 46.165,00 |
| 14.10.2025 | 132,90 | 134,00 | 131,50 | 133,50 | -2,84% | 87.278,00 |
| 13.10.2025 | 137,50 | 139,20 | 136,80 | 137,40 | 0,88% | 52.595,00 |
| 10.10.2025 | 141,00 | 141,10 | 136,20 | 136,20 | -3,06% | 56.463,00 |
| 09.10.2025 | 142,00 | 142,80 | 137,90 | 140,50 | -3,96% | 91.522,00 |
| 08.10.2025 | 145,20 | 147,90 | 144,50 | 146,30 | 0,34% | 50.142,00 |
| 07.10.2025 | 149,10 | 149,40 | 144,90 | 145,80 | -2,21% | 74.661,00 |
| 06.10.2025 | 151,70 | 151,70 | 141,10 | 149,10 | -2,29% | 150.515,00 |
| 03.10.2025 | 161,20 | 161,30 | 152,10 | 152,60 | -5,16% | 109.180,00 |
| 02.10.2025 | 160,30 | 162,20 | 158,80 | 160,90 | 1,19% | 27.982,00 |
| 01.10.2025 | 161,00 | 161,00 | 156,70 | 159,00 | -1,73% | 56.347,00 |
| 30.09.2025 | 160,30 | 161,80 | 158,90 | 161,80 | 0,87% | 39.035,00 |
| 29.09.2025 | 160,70 | 161,50 | 159,40 | 160,40 | 0,19% | 25.425,00 |
| 26.09.2025 | 161,50 | 162,50 | 159,50 | 160,10 | -0,68% | 18.582,00 |
| 25.09.2025 | 162,50 | 163,50 | 160,70 | 161,20 | -0,62% | 31.989,00 |
| 24.09.2025 | 165,00 | 166,30 | 162,20 | 162,20 | -1,76% | 55.059,00 |
| 23.09.2025 | 163,70 | 166,00 | 162,90 | 165,10 | 1,41% | 28.389,00 |
| 22.09.2025 | 163,00 | 163,50 | 160,30 | 162,80 | 0,06% | 26.785,00 |
| 19.09.2025 | 165,70 | 167,00 | 161,40 | 162,70 | -1,75% | 85.767,00 |
| 18.09.2025 | 162,00 | 167,70 | 162,00 | 165,60 | 2,41% | 37.011,00 |
| 17.09.2025 | 160,60 | 162,10 | 159,60 | 161,70 | 1,06% | 38.395,00 |
| 16.09.2025 | 159,70 | 161,20 | 159,20 | 160,00 | 0,50% | 34.916,00 |
| 15.09.2025 | 163,90 | 164,40 | 159,20 | 159,20 | -2,33% | 30.522,00 |
| 12.09.2025 | 158,40 | 163,10 | 158,40 | 163,00 | 3,10% | 37.804,00 |
| 11.09.2025 | 156,00 | 160,30 | 155,50 | 158,10 | 1,48% | 29.654,00 |
| 10.09.2025 | 156,80 | 159,30 | 155,50 | 155,80 | -0,06% | 30.937,00 |
| 09.09.2025 | 156,80 | 158,80 | 155,90 | 155,90 | -0,32% | 29.823,00 |
| 08.09.2025 | 155,90 | 157,00 | 154,80 | 156,40 | 0,90% | 18.978,00 |
| 05.09.2025 | 156,20 | 157,10 | 153,90 | 155,00 | 0,00% | 22.018,00 |
| 04.09.2025 | 153,70 | 156,80 | 153,40 | 155,00 | 0,65% | 36.446,00 |
| 03.09.2025 | 155,40 | 156,80 | 153,30 | 154,00 | 0,06% | 27.462,00 |
| 02.09.2025 | 156,90 | 157,10 | 153,30 | 153,90 | -2,10% | 29.302,00 |
| 01.09.2025 | 158,70 | 159,30 | 156,30 | 157,20 | -0,88% | 20.902,00 |
| 29.08.2025 | 161,10 | 162,20 | 158,60 | 158,60 | -1,55% | 35.564,00 |
| 28.08.2025 | 161,70 | 164,00 | 161,10 | 161,10 | 0,19% | 33.501,00 |
| 27.08.2025 | 159,00 | 161,90 | 159,00 | 160,80 | 1,32% | 37.701,00 |
| 26.08.2025 | 166,00 | 166,20 | 156,60 | 158,70 | -6,59% | 112.301,00 |
| 25.08.2025 | 174,90 | 175,30 | 169,90 | 169,90 | -2,91% | 36.271,00 |
| 22.08.2025 | 172,50 | 175,00 | 172,50 | 175,00 | 1,10% | 17.043,00 |
| 21.08.2025 | 174,90 | 175,20 | 171,60 | 173,10 | -1,20% | 20.974,00 |
| 20.08.2025 | 175,70 | 176,00 | 174,95 | 175,20 | -0,62% | 14.469,00 |
| 19.08.2025 | 175,00 | 176,30 | 174,50 | 176,30 | 0,92% | 80.426,00 |
| 18.08.2025 | 176,20 | 176,50 | 172,90 | 174,70 | -0,51% | 25.099,00 |
| 15.08.2025 | 177,10 | 177,40 | 175,00 | 175,60 | -0,57% | 23.032,00 |
| 14.08.2025 | 178,70 | 178,70 | 175,20 | 176,60 | -1,12% | 39.376,00 |
| 13.08.2025 | 179,20 | 180,60 | 177,70 | 178,60 | 0,17% | 25.613,00 |
| 12.08.2025 | 181,20 | 181,20 | 178,30 | 178,30 | -1,60% | 26.405,00 |
| 11.08.2025 | 184,00 | 184,20 | 181,00 | 181,20 | -1,31% | 15.788,00 |
| 08.08.2025 | 183,30 | 184,10 | 182,30 | 183,60 | 0,33% | 18.167,00 |
| 07.08.2025 | 183,00 | 184,30 | 182,80 | 183,00 | 0,33% | 18.595,00 |
| 06.08.2025 | 184,80 | 185,70 | 182,40 | 182,40 | -1,19% | 23.609,00 |
| 05.08.2025 | 185,00 | 187,30 | 184,60 | 184,60 | 0,49% | 31.384,00 |
| 04.08.2025 | 183,80 | 184,10 | 182,30 | 183,70 | 0,44% | 26.641,00 |
| 01.08.2025 | 188,10 | 188,30 | 181,90 | 182,90 | -3,43% | 30.920,00 |
| 31.07.2025 | 190,90 | 193,20 | 189,10 | 189,40 | -0,47% | 31.377,00 |
| 30.07.2025 | 192,70 | 193,60 | 190,30 | 190,30 | -1,09% | 29.178,00 |
| 29.07.2025 | 190,30 | 193,50 | 190,30 | 192,40 | 1,16% | 35.722,00 |
| 28.07.2025 | 190,90 | 195,60 | 190,20 | 190,20 | 0,48% | 28.671,00 |