141,350€
2,28%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 139,10 | 140,60 | 136,80 | 138,20 | 0,22% | 30.944,00 |
| 20.05.2026 | 138,80 | 139,50 | 135,60 | 137,90 | -0,86% | 39.181,00 |
| 19.05.2026 | 136,20 | 142,00 | 136,20 | 139,10 | 2,81% | 50.897,00 |
| 18.05.2026 | 133,10 | 136,80 | 132,10 | 135,30 | 1,12% | 42.565,00 |
| 15.05.2026 | 130,40 | 133,80 | 129,60 | 133,80 | 2,14% | 41.600,00 |
| 14.05.2026 | 129,80 | 131,30 | 129,30 | 131,00 | 1,16% | 27.889,00 |
| 13.05.2026 | 134,30 | 134,90 | 129,40 | 129,50 | -3,36% | 42.295,00 |
| 12.05.2026 | 135,70 | 135,70 | 132,20 | 134,00 | -1,90% | 42.840,00 |
| 11.05.2026 | 137,70 | 138,80 | 134,20 | 136,60 | -1,01% | 51.180,00 |
| 08.05.2026 | 139,60 | 141,50 | 137,30 | 138,00 | -1,15% | 31.228,00 |
| 07.05.2026 | 141,80 | 141,80 | 137,70 | 139,60 | -1,55% | 61.352,00 |
| 06.05.2026 | 139,30 | 145,20 | 139,00 | 141,80 | 2,60% | 83.243,00 |
| 05.05.2026 | 138,40 | 141,00 | 136,10 | 138,20 | 0,51% | 88.532,00 |
| 04.05.2026 | 133,20 | 138,60 | 132,90 | 137,50 | 3,77% | 52.719,00 |
| 30.04.2026 | 135,00 | 136,70 | 129,90 | 132,50 | -1,12% | 115.705,00 |
| 29.04.2026 | 124,20 | 134,00 | 122,60 | 134,00 | 17,54% | 125.908,00 |
| 28.04.2026 | 113,50 | 114,00 | 111,80 | 114,00 | 0,71% | 54.622,00 |
| 27.04.2026 | 113,30 | 114,10 | 112,40 | 113,20 | 0,62% | 90.632,00 |
| 24.04.2026 | 119,50 | 121,40 | 112,50 | 112,50 | -6,79% | 97.814,00 |
| 23.04.2026 | 125,60 | 125,60 | 119,20 | 120,70 | -4,66% | 49.331,00 |
| 22.04.2026 | 130,30 | 130,60 | 126,60 | 126,60 | -3,14% | 49.601,00 |
| 21.04.2026 | 130,10 | 132,20 | 129,00 | 130,70 | 1,16% | 32.401,00 |
| 20.04.2026 | 129,00 | 129,80 | 127,80 | 129,20 | -0,77% | 39.176,00 |
| 17.04.2026 | 130,50 | 133,10 | 129,20 | 130,20 | 0,77% | 53.328,00 |
| 16.04.2026 | 127,00 | 131,80 | 126,50 | 129,20 | 2,62% | 48.882,00 |
| 15.04.2026 | 125,00 | 126,20 | 123,30 | 125,90 | 0,80% | 37.627,00 |
| 14.04.2026 | 122,80 | 126,10 | 121,80 | 124,90 | 2,21% | 47.636,00 |
| 13.04.2026 | 117,50 | 122,30 | 116,50 | 122,20 | 3,65% | 57.298,00 |
| 10.04.2026 | 118,30 | 120,90 | 117,80 | 117,90 | 0,17% | 58.515,00 |
| 09.04.2026 | 124,20 | 124,50 | 115,80 | 117,70 | -5,92% | 68.631,00 |
| 08.04.2026 | 126,00 | 128,60 | 124,70 | 125,10 | 2,37% | 40.796,00 |
| 07.04.2026 | 124,40 | 126,10 | 122,00 | 122,20 | -1,53% | 48.900,00 |
| 02.04.2026 | 122,40 | 125,00 | 120,60 | 124,10 | 0,89% | 27.069,00 |
| 01.04.2026 | 121,60 | 123,50 | 119,30 | 123,00 | 2,76% | 47.736,00 |
| 31.03.2026 | 116,60 | 121,20 | 116,60 | 119,70 | 3,10% | 77.807,00 |
| 30.03.2026 | 114,10 | 116,80 | 113,30 | 116,10 | 1,22% | 49.643,00 |
| 27.03.2026 | 113,50 | 115,80 | 113,00 | 114,70 | 1,96% | 31.499,00 |
| 26.03.2026 | 112,60 | 113,60 | 109,40 | 112,50 | -0,62% | 107.195,00 |
| 25.03.2026 | 113,10 | 115,80 | 112,40 | 113,20 | 1,07% | 51.543,00 |
| 24.03.2026 | 115,50 | 115,50 | 111,50 | 112,00 | -3,03% | 82.655,00 |
| 23.03.2026 | 115,10 | 119,50 | 114,50 | 115,50 | -1,11% | 70.132,00 |
| 20.03.2026 | 124,70 | 125,30 | 116,10 | 116,80 | -5,73% | 93.933,00 |
| 19.03.2026 | 120,50 | 125,70 | 119,90 | 123,90 | 1,98% | 54.384,00 |
| 18.03.2026 | 121,10 | 122,20 | 120,20 | 121,50 | 0,58% | 65.190,00 |
| 17.03.2026 | 123,90 | 123,90 | 119,20 | 120,80 | -2,82% | 56.374,00 |
| 16.03.2026 | 127,10 | 128,00 | 123,30 | 124,30 | -2,05% | 28.074,00 |
| 13.03.2026 | 125,30 | 129,20 | 124,80 | 126,90 | -0,55% | 38.912,00 |
| 12.03.2026 | 127,80 | 131,30 | 126,20 | 127,60 | -0,16% | 41.653,00 |
| 11.03.2026 | 127,50 | 130,90 | 125,70 | 127,80 | 0,24% | 80.083,00 |
| 10.03.2026 | 136,90 | 137,20 | 127,50 | 127,50 | -6,66% | 100.458,00 |
| 09.03.2026 | 134,50 | 136,90 | 132,20 | 136,60 | -0,51% | 53.388,00 |
| 06.03.2026 | 134,30 | 137,30 | 131,90 | 137,30 | 3,86% | 75.729,00 |
| 05.03.2026 | 130,40 | 133,10 | 127,70 | 132,20 | 0,92% | 45.161,00 |
| 04.03.2026 | 130,00 | 132,20 | 128,10 | 131,00 | 2,99% | 44.404,00 |
| 03.03.2026 | 124,00 | 127,80 | 122,50 | 127,20 | 2,25% | 43.205,00 |
| 02.03.2026 | 129,10 | 130,30 | 124,30 | 124,40 | -5,18% | 58.147,00 |
| 27.02.2026 | 130,00 | 131,70 | 126,95 | 131,20 | 1,16% | 73.749,00 |
| 26.02.2026 | 125,70 | 131,50 | 119,90 | 129,70 | 5,88% | 98.886,00 |
| 25.02.2026 | 117,30 | 122,50 | 116,30 | 122,50 | 3,46% | 76.161,00 |
| 24.02.2026 | 116,40 | 118,40 | 114,80 | 118,40 | -0,34% | 48.794,00 |
| 23.02.2026 | 120,30 | 121,40 | 118,20 | 118,80 | -2,06% | 41.397,00 |
| 20.02.2026 | 121,00 | 122,10 | 119,70 | 121,30 | 0,33% | 40.778,00 |
| 19.02.2026 | 121,50 | 123,00 | 120,40 | 120,90 | 0,25% | 31.081,00 |
| 18.02.2026 | 120,00 | 121,40 | 117,00 | 120,60 | 0,75% | 52.138,00 |
| 17.02.2026 | 120,00 | 120,50 | 118,50 | 119,70 | -0,66% | 51.511,00 |
| 16.02.2026 | 127,10 | 127,90 | 119,30 | 120,50 | -3,37% | 51.709,00 |
| 13.02.2026 | 121,50 | 126,30 | 120,00 | 124,70 | 2,63% | 62.329,00 |
| 12.02.2026 | 131,70 | 132,10 | 121,50 | 121,50 | -7,39% | 119.119,00 |
| 11.02.2026 | 138,40 | 138,40 | 128,80 | 131,20 | -6,02% | 78.359,00 |
| 10.02.2026 | 136,60 | 140,50 | 136,20 | 139,60 | 2,72% | 42.205,00 |
| 09.02.2026 | 136,00 | 137,70 | 134,10 | 135,90 | 0,44% | 61.374,00 |
| 06.02.2026 | 135,90 | 135,90 | 132,70 | 135,30 | -1,96% | 47.643,00 |
| 05.02.2026 | 136,60 | 139,40 | 136,00 | 138,00 | 2,00% | 57.730,00 |
| 04.02.2026 | 140,60 | 140,70 | 131,40 | 135,30 | -4,18% | 113.685,00 |
| 03.02.2026 | 154,60 | 154,70 | 141,20 | 141,20 | -8,13% | 64.911,00 |
| 02.02.2026 | 154,50 | 154,90 | 151,30 | 153,70 | -0,32% | 36.201,00 |
| 30.01.2026 | 146,40 | 154,20 | 146,40 | 154,20 | 5,18% | 42.732,00 |
| 29.01.2026 | 150,50 | 151,50 | 146,60 | 146,60 | -1,87% | 21.452,00 |
| 28.01.2026 | 147,30 | 150,00 | 144,90 | 149,40 | 0,61% | 27.092,00 |
| 27.01.2026 | 149,80 | 150,00 | 146,20 | 148,50 | -0,27% | 37.041,00 |
| 26.01.2026 | 148,30 | 150,10 | 146,20 | 148,90 | 0,61% | 22.262,00 |
| 23.01.2026 | 148,70 | 148,70 | 146,60 | 148,00 | -0,67% | 22.011,00 |
| 22.01.2026 | 148,40 | 150,90 | 148,20 | 149,00 | 1,57% | 30.900,00 |
| 21.01.2026 | 147,00 | 148,40 | 145,70 | 146,70 | -0,27% | 26.852,00 |
| 20.01.2026 | 151,40 | 151,50 | 147,10 | 147,10 | -3,10% | 29.259,00 |
| 19.01.2026 | 152,40 | 152,80 | 150,50 | 151,80 | -0,98% | 35.026,00 |
| 16.01.2026 | 155,40 | 156,10 | 152,80 | 153,30 | -1,54% | 38.227,00 |
| 15.01.2026 | 158,00 | 158,50 | 153,10 | 155,70 | -0,83% | 25.701,00 |
| 14.01.2026 | 157,90 | 158,70 | 154,70 | 157,00 | -0,95% | 39.480,00 |
| 13.01.2026 | 156,50 | 159,30 | 155,40 | 158,50 | 1,60% | 36.494,00 |
| 12.01.2026 | 159,70 | 160,00 | 155,60 | 156,00 | -0,26% | 37.384,00 |
| 09.01.2026 | 152,20 | 156,40 | 151,80 | 156,40 | 2,96% | 35.916,00 |
| 08.01.2026 | 154,00 | 154,50 | 150,60 | 151,90 | -1,56% | 39.949,00 |
| 07.01.2026 | 150,90 | 154,80 | 150,90 | 154,30 | 2,46% | 40.204,00 |
| 06.01.2026 | 150,40 | 150,90 | 146,40 | 150,60 | 0,20% | 42.251,00 |
| 05.01.2026 | 151,50 | 152,10 | 147,40 | 150,30 | -0,33% | 29.061,00 |
| 02.01.2026 | 154,30 | 155,30 | 150,10 | 150,80 | -2,46% | 47.824,00 |
| 31.12.2025 | 153,90 | 155,10 | 153,40 | 154,60 | -0,71% | 10.508,00 |
| 30.12.2025 | 154,90 | 156,40 | 154,70 | 155,70 | 0,52% | 15.862,00 |
| 29.12.2025 | 154,50 | 155,60 | 154,00 | 154,90 | 0,26% | 27.703,00 |