182,500€
1,11%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 181,00 | 183,80 | 179,00 | 182,20 | 0,94% | 49.387,00 |
| 21.10.2026 | 175,60 | 181,10 | 174,10 | 180,50 | 2,56% | 29.631,00 |
| 20.10.2026 | 176,30 | 178,20 | 174,50 | 176,00 | 0,28% | 37.997,00 |
| 19.10.2026 | 175,80 | 177,00 | 174,00 | 175,50 | -0,40% | 32.893,00 |
| 16.10.2026 | 179,30 | 182,20 | 175,00 | 176,20 | -1,29% | 27.156,00 |
| 15.10.2026 | 174,90 | 180,10 | 173,30 | 178,50 | 2,88% | 32.167,00 |
| 14.10.2026 | 173,40 | 175,00 | 170,10 | 173,50 | -0,17% | 66.638,00 |
| 13.10.2026 | 169,40 | 174,90 | 168,80 | 173,80 | 2,54% | 28.199,00 |
| 12.10.2026 | 169,00 | 171,00 | 168,30 | 169,50 | 0,06% | 21.189,00 |
| 09.10.2026 | 167,10 | 172,00 | 167,10 | 169,40 | 1,93% | 26.976,00 |
| 08.10.2026 | 167,00 | 168,80 | 164,60 | 166,20 | -0,18% | 43.088,00 |
| 07.10.2026 | 165,80 | 168,60 | 165,30 | 166,50 | 0,00% | 41.048,00 |
| 06.10.2026 | 164,90 | 169,00 | 164,90 | 166,50 | 1,15% | 35.049,00 |
| 05.10.2026 | 163,60 | 165,00 | 161,20 | 164,60 | 0,80% | 29.642,00 |
| 02.10.2026 | 165,40 | 167,80 | 163,30 | 163,30 | -1,51% | 40.573,00 |
| 01.10.2026 | 162,00 | 171,60 | 157,70 | 165,80 | 1,91% | 69.064,00 |
| 30.09.2026 | 161,20 | 164,10 | 158,70 | 162,70 | 0,81% | 41.065,00 |
| 29.09.2026 | 162,60 | 164,90 | 161,40 | 161,40 | -0,43% | 35.871,00 |
| 28.09.2026 | 164,60 | 166,00 | 160,50 | 162,10 | -1,94% | 43.829,00 |
| 25.09.2026 | 162,00 | 165,50 | 159,90 | 165,30 | 2,99% | 41.178,00 |
| 24.09.2026 | 162,40 | 164,30 | 160,10 | 160,50 | -1,77% | 32.514,00 |
| 23.09.2026 | 162,80 | 164,60 | 161,80 | 163,40 | 1,18% | 36.493,00 |
| 22.09.2026 | 159,90 | 164,30 | 159,40 | 161,50 | 1,13% | 44.344,00 |
| 21.09.2026 | 157,80 | 162,60 | 157,50 | 159,70 | 1,01% | 34.174,00 |
| 18.09.2026 | 160,20 | 161,30 | 157,00 | 158,10 | -1,92% | 64.579,00 |
| 17.09.2026 | 164,00 | 164,60 | 160,40 | 161,20 | -1,29% | 52.843,00 |
| 16.09.2026 | 164,30 | 164,80 | 161,45 | 163,30 | -1,39% | 25.844,00 |
| 15.09.2026 | 165,00 | 165,90 | 161,70 | 165,60 | -0,30% | 52.855,00 |
| 14.09.2026 | 160,90 | 168,90 | 160,90 | 166,10 | 4,20% | 43.514,00 |
| 11.09.2026 | 157,40 | 160,20 | 156,10 | 159,40 | 1,27% | 41.734,00 |
| 10.09.2026 | 156,10 | 159,30 | 155,20 | 157,40 | 0,83% | 37.283,00 |
| 09.09.2026 | 160,50 | 161,70 | 154,90 | 156,10 | -3,16% | 58.211,00 |
| 08.09.2026 | 164,70 | 165,50 | 160,20 | 161,20 | -2,07% | 77.818,00 |
| 07.09.2026 | 170,90 | 170,90 | 164,00 | 164,60 | -4,19% | 47.604,00 |
| 04.09.2026 | 176,00 | 176,00 | 170,60 | 171,80 | -2,44% | 34.535,00 |
| 03.09.2026 | 171,70 | 176,70 | 171,70 | 176,10 | 3,10% | 31.911,00 |
| 02.09.2026 | 173,60 | 173,80 | 170,50 | 170,80 | -2,51% | 35.123,00 |
| 01.09.2026 | 177,70 | 180,00 | 174,70 | 175,20 | -1,96% | 57.300,00 |
| 31.08.2026 | 177,80 | 180,30 | 177,50 | 178,70 | 0,17% | 64.094,00 |
| 28.08.2026 | 182,00 | 182,60 | 178,40 | 178,40 | -1,33% | 43.804,00 |
| 27.08.2026 | 178,40 | 180,80 | 176,70 | 180,80 | 2,38% | 45.636,00 |
| 26.08.2026 | 178,30 | 178,90 | 175,50 | 176,60 | -1,29% | 58.709,00 |
| 25.08.2026 | 181,20 | 181,50 | 178,20 | 178,90 | -1,43% | 78.858,00 |
| 24.08.2026 | 182,40 | 183,70 | 181,20 | 181,50 | -1,31% | 34.124,00 |
| 21.08.2026 | 183,30 | 184,70 | 181,50 | 183,90 | -0,16% | 27.748,00 |
| 20.08.2026 | 185,50 | 186,10 | 182,60 | 184,20 | -0,86% | 25.614,00 |
| 19.08.2026 | 182,60 | 186,90 | 181,60 | 185,80 | 1,64% | 20.334,00 |
| 18.08.2026 | 182,20 | 184,80 | 182,00 | 182,80 | 0,49% | 37.140,00 |
| 17.08.2026 | 184,00 | 184,80 | 181,90 | 181,90 | -1,62% | 26.335,00 |
| 14.08.2026 | 184,00 | 188,90 | 184,00 | 184,90 | 1,65% | 31.006,00 |
| 13.08.2026 | 183,60 | 185,50 | 181,90 | 181,90 | -0,60% | 31.183,00 |
| 12.08.2026 | 184,60 | 184,60 | 180,60 | 183,00 | -1,40% | 45.458,00 |
| 11.08.2026 | 184,70 | 185,60 | 181,80 | 185,60 | 0,32% | 31.799,00 |
| 10.08.2026 | 187,80 | 187,80 | 182,50 | 185,00 | -1,39% | 45.718,00 |
| 07.08.2026 | 185,90 | 191,80 | 185,00 | 187,60 | -1,63% | 52.591,00 |
| 06.08.2026 | 192,00 | 192,60 | 189,10 | 190,70 | -0,21% | 29.447,00 |
| 05.08.2026 | 193,30 | 194,40 | 190,20 | 191,10 | -1,95% | 40.387,00 |
| 04.08.2026 | 188,50 | 195,70 | 188,50 | 194,90 | 1,14% | 63.161,00 |
| 03.08.2026 | 183,60 | 196,40 | 183,60 | 192,70 | 5,30% | 58.120,00 |
| 31.07.2026 | 190,60 | 190,70 | 179,30 | 183,00 | -4,04% | 87.724,00 |
| 30.07.2026 | 193,80 | 195,70 | 186,60 | 190,70 | -2,51% | 85.865,00 |
| 29.07.2026 | 188,80 | 202,20 | 188,70 | 195,60 | 13,59% | 259.676,00 |
| 28.07.2026 | 166,00 | 172,40 | 164,40 | 172,20 | 4,49% | 82.820,00 |
| 27.07.2026 | 155,00 | 167,30 | 154,10 | 164,80 | 6,39% | 81.543,00 |
| 24.07.2026 | 146,70 | 154,90 | 146,70 | 154,90 | 5,52% | 43.915,00 |
| 23.07.2026 | 148,70 | 150,30 | 145,90 | 146,80 | -1,21% | 34.213,00 |
| 22.07.2026 | 149,20 | 152,40 | 148,00 | 148,60 | -0,67% | 37.253,00 |
| 21.07.2026 | 153,10 | 154,70 | 149,10 | 149,60 | -2,54% | 48.787,00 |
| 20.07.2026 | 149,00 | 153,90 | 148,80 | 153,50 | 3,23% | 39.671,00 |
| 17.07.2026 | 149,30 | 153,00 | 147,50 | 148,70 | -0,40% | 50.099,00 |
| 16.07.2026 | 150,30 | 151,00 | 148,10 | 149,30 | -0,67% | 37.969,00 |
| 15.07.2026 | 145,90 | 152,30 | 145,10 | 150,30 | 2,04% | 42.632,00 |
| 14.07.2026 | 148,20 | 149,50 | 139,80 | 147,30 | -2,00% | 46.955,00 |
| 13.07.2026 | 146,20 | 150,30 | 145,80 | 150,30 | 3,02% | 26.174,00 |
| 10.07.2026 | 146,70 | 147,60 | 144,80 | 145,90 | -0,75% | 25.537,00 |
| 09.07.2026 | 149,80 | 150,80 | 143,50 | 147,00 | -1,28% | 44.364,00 |
| 08.07.2026 | 151,60 | 151,90 | 147,20 | 148,90 | -2,04% | 71.465,00 |
| 07.07.2026 | 146,50 | 152,50 | 146,50 | 152,00 | 3,97% | 74.532,00 |
| 06.07.2026 | 144,70 | 147,20 | 144,00 | 146,20 | 1,46% | 34.503,00 |
| 03.07.2026 | 144,30 | 145,00 | 142,70 | 144,10 | -0,41% | 23.509,00 |
| 02.07.2026 | 145,20 | 146,80 | 142,90 | 144,70 | -0,41% | 41.455,00 |
| 01.07.2026 | 139,60 | 145,40 | 139,60 | 145,30 | 4,08% | 46.971,00 |
| 30.06.2026 | 144,50 | 144,80 | 138,20 | 139,60 | -2,92% | 45.379,00 |
| 29.06.2026 | 144,80 | 147,00 | 143,50 | 143,80 | 0,14% | 42.578,00 |
| 26.06.2026 | 141,50 | 143,60 | 136,60 | 143,60 | 1,41% | 74.117,00 |
| 25.06.2026 | 143,20 | 143,70 | 139,50 | 141,60 | -1,19% | 58.808,00 |
| 24.06.2026 | 143,10 | 143,80 | 140,00 | 143,30 | 0,07% | 44.885,00 |
| 23.06.2026 | 141,20 | 144,40 | 140,60 | 143,20 | 1,34% | 34.965,00 |
| 22.06.2026 | 142,70 | 144,70 | 141,30 | 141,30 | -0,98% | 52.042,00 |
| 19.06.2026 | 142,70 | 145,80 | 141,60 | 142,70 | -0,21% | 109.482,00 |
| 18.06.2026 | 150,30 | 150,30 | 139,60 | 143,00 | -5,05% | 96.483,00 |
| 17.06.2026 | 149,80 | 151,60 | 149,00 | 150,60 | 1,14% | 47.268,00 |
| 16.06.2026 | 147,40 | 150,70 | 146,40 | 148,90 | 1,85% | 59.599,00 |
| 15.06.2026 | 148,60 | 150,40 | 145,40 | 146,20 | -0,34% | 74.931,00 |
| 12.06.2026 | 145,50 | 147,90 | 143,00 | 146,70 | 1,45% | 50.535,00 |
| 11.06.2026 | 147,80 | 150,00 | 144,50 | 144,60 | -3,47% | 68.659,00 |
| 10.06.2026 | 152,00 | 152,30 | 146,50 | 149,80 | -1,64% | 69.537,00 |
| 09.06.2026 | 152,20 | 155,60 | 150,10 | 152,30 | -0,13% | 67.247,00 |
| 08.06.2026 | 148,40 | 153,30 | 147,10 | 152,50 | 1,60% | 36.263,00 |
| 05.06.2026 | 150,70 | 155,60 | 150,10 | 150,10 | -0,99% | 85.528,00 |