136,150€
0,48%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 135,50 | 136,20 | 134,80 | 136,15 | 0,48% | - |
| 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 |
| 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 |