156,700€
0,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 146,50 | 153,90 | 146,50 | 151,60 | 3,69% | 48.789,00 |
| 03.06.2026 | 153,10 | 154,70 | 146,20 | 146,20 | -4,32% | 80.311,00 |
| 02.06.2026 | 151,50 | 156,70 | 150,00 | 152,80 | -1,86% | 106.319,00 |
| 01.06.2026 | 150,30 | 155,80 | 150,20 | 155,70 | 4,50% | 69.416,00 |
| 29.05.2026 | 143,50 | 150,50 | 142,80 | 149,00 | 4,27% | 100.686,00 |
| 28.05.2026 | 141,90 | 146,20 | 140,70 | 142,90 | 0,35% | 63.508,00 |
| 27.05.2026 | 143,40 | 144,20 | 139,40 | 142,40 | 0,14% | 86.792,00 |
| 26.05.2026 | 141,90 | 142,20 | 139,80 | 142,20 | 0,00% | 27.638,00 |
| 25.05.2026 | 141,90 | 143,00 | 141,20 | 142,20 | 0,49% | 12.843,00 |
| 22.05.2026 | 140,00 | 142,80 | 139,20 | 141,50 | 2,39% | 38.239,00 |
| 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 |