177,800€
-0,73%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 179,75 | 179,95 | 176,60 | 177,80 | -0,86% | - |
| 01.11.2024 | 175,10 | 180,10 | 175,05 | 179,35 | 2,49% | - |
| 31.10.2024 | 167,30 | 180,30 | 167,05 | 175,00 | 4,32% | - |
| 30.10.2024 | 172,20 | 172,20 | 166,60 | 167,75 | -2,47% | - |
| 29.10.2024 | 174,30 | 175,10 | 171,95 | 172,00 | -1,40% | - |
| 28.10.2024 | 172,60 | 174,90 | 171,65 | 174,45 | 1,39% | - |
| 25.10.2024 | 180,75 | 181,40 | 171,55 | 172,05 | -5,10% | - |
| 24.10.2024 | 181,10 | 184,50 | 180,05 | 181,30 | 0,53% | - |
| 23.10.2024 | 183,15 | 185,00 | 179,75 | 180,35 | -1,34% | - |
| 22.10.2024 | 181,85 | 184,45 | 181,15 | 182,80 | 0,69% | - |
| 21.10.2024 | 185,55 | 185,70 | 181,20 | 181,55 | -2,52% | - |
| 18.10.2024 | 183,80 | 186,75 | 181,15 | 186,25 | 1,17% | - |
| 17.10.2024 | 187,20 | 187,75 | 183,30 | 184,10 | -1,97% | - |
| 16.10.2024 | 186,90 | 189,25 | 185,95 | 187,80 | 0,21% | - |
| 15.10.2024 | 188,55 | 190,40 | 185,60 | 187,40 | -0,93% | - |
| 14.10.2024 | 185,45 | 189,30 | 185,00 | 189,15 | 1,69% | - |
| 11.10.2024 | 185,30 | 186,10 | 184,45 | 186,00 | 0,05% | - |
| 10.10.2024 | 188,70 | 188,95 | 184,10 | 185,90 | -1,46% | - |
| 09.10.2024 | 185,55 | 189,55 | 185,15 | 188,65 | 1,81% | - |
| 08.10.2024 | 186,75 | 187,15 | 184,10 | 185,30 | -1,57% | - |
| 07.10.2024 | 192,90 | 193,15 | 185,60 | 188,25 | -2,36% | - |
| 04.10.2024 | 188,15 | 193,95 | 187,05 | 192,80 | 2,36% | - |
| 03.10.2024 | 190,60 | 192,05 | 187,30 | 188,35 | -0,82% | - |
| 02.10.2024 | 187,15 | 194,90 | 187,00 | 189,90 | 2,84% | - |
| 01.10.2024 | 189,65 | 189,95 | 184,05 | 184,65 | -2,89% | - |
| 30.09.2024 | 195,90 | 195,90 | 187,60 | 190,15 | -2,86% | - |
| 27.09.2024 | 194,50 | 196,60 | 193,35 | 195,75 | 0,44% | - |
| 26.09.2024 | 189,05 | 195,10 | 187,80 | 194,90 | 4,50% | - |
| 25.09.2024 | 188,40 | 188,65 | 184,95 | 186,50 | -1,76% | - |
| 24.09.2024 | 189,45 | 191,10 | 188,40 | 189,85 | 0,40% | - |
| 23.09.2024 | 187,80 | 189,15 | 185,10 | 189,10 | 0,88% | - |
| 20.09.2024 | 190,80 | 192,40 | 185,65 | 187,45 | -1,94% | - |
| 19.09.2024 | 186,50 | 192,30 | 186,15 | 191,15 | 3,46% | - |
| 18.09.2024 | 187,60 | 187,85 | 182,00 | 184,75 | -1,65% | - |
| 17.09.2024 | 188,35 | 190,70 | 187,10 | 187,85 | -0,45% | - |
| 16.09.2024 | 191,00 | 191,00 | 186,65 | 188,70 | -1,38% | - |
| 13.09.2024 | 184,00 | 191,35 | 183,75 | 191,35 | 3,60% | - |
| 12.09.2024 | 182,55 | 185,90 | 182,35 | 184,70 | 1,57% | - |
| 11.09.2024 | 179,05 | 182,25 | 177,95 | 181,85 | 1,14% | - |
| 10.09.2024 | 175,85 | 180,35 | 174,95 | 179,80 | 2,71% | - |
| 09.09.2024 | 175,20 | 176,70 | 174,30 | 175,05 | 0,14% | - |
| 06.09.2024 | 177,10 | 178,10 | 174,50 | 174,80 | -1,55% | - |
| 05.09.2024 | 174,00 | 177,90 | 173,65 | 177,55 | 2,16% | - |
| 04.09.2024 | 174,50 | 175,70 | 172,70 | 173,80 | -0,88% | - |
| 03.09.2024 | 174,15 | 179,25 | 173,50 | 175,35 | 0,40% | - |
| 02.09.2024 | 174,05 | 174,95 | 167,60 | 174,65 | 0,43% | - |
| 30.08.2024 | 169,60 | 174,90 | 169,60 | 173,90 | 4,19% | - |
| 29.08.2024 | 167,80 | 170,45 | 166,90 | 166,90 | -0,36% | - |
| 28.08.2024 | 169,85 | 170,50 | 167,00 | 167,50 | -1,09% | - |
| 27.08.2024 | 169,80 | 171,70 | 169,10 | 169,35 | 0,06% | - |
| 26.08.2024 | 169,25 | 169,85 | 168,55 | 169,25 | -0,50% | - |
| 23.08.2024 | 167,90 | 170,30 | 167,50 | 170,10 | 1,70% | - |
| 22.08.2024 | 166,45 | 170,20 | 166,30 | 167,25 | 0,60% | - |
| 21.08.2024 | 166,35 | 167,95 | 165,85 | 166,25 | -0,42% | - |
| 20.08.2024 | 169,20 | 170,10 | 166,15 | 166,95 | -0,86% | - |
| 19.08.2024 | 167,15 | 169,80 | 167,05 | 168,40 | 0,87% | - |
| 16.08.2024 | 169,60 | 169,70 | 166,05 | 166,95 | -1,59% | - |
| 15.08.2024 | 165,30 | 169,75 | 164,95 | 169,65 | 3,16% | - |
| 14.08.2024 | 166,10 | 166,60 | 164,05 | 164,45 | -1,14% | - |
| 13.08.2024 | 165,75 | 166,45 | 163,35 | 166,35 | 0,51% | - |
| 12.08.2024 | 167,15 | 168,80 | 164,70 | 165,50 | -1,08% | - |
| 09.08.2024 | 168,30 | 169,55 | 165,40 | 167,30 | -0,89% | - |
| 08.08.2024 | 168,35 | 169,25 | 165,20 | 168,80 | 0,66% | - |
| 07.08.2024 | 169,80 | 171,20 | 166,75 | 167,70 | -0,21% | - |
| 06.08.2024 | 166,05 | 169,55 | 162,60 | 168,05 | 2,16% | - |
| 05.08.2024 | 165,35 | 168,45 | 159,65 | 164,50 | -3,86% | - |
| 02.08.2024 | 168,70 | 171,30 | 167,65 | 171,10 | 0,47% | - |
| 01.08.2024 | 172,90 | 172,90 | 169,05 | 170,30 | -1,45% | - |
| 31.07.2024 | 173,45 | 174,70 | 171,90 | 172,80 | 0,35% | - |
| 30.07.2024 | 171,05 | 172,40 | 170,35 | 172,20 | 0,64% | - |
| 29.07.2024 | 172,95 | 173,40 | 169,70 | 171,10 | -0,67% | - |
| 26.07.2024 | 168,65 | 172,85 | 167,45 | 172,25 | 1,53% | - |
| 25.07.2024 | 170,60 | 170,60 | 165,60 | 169,65 | -0,91% | - |
| 24.07.2024 | 173,70 | 174,45 | 171,15 | 171,20 | -1,95% | - |
| 23.07.2024 | 176,45 | 178,05 | 172,80 | 174,60 | -0,99% | - |
| 22.07.2024 | 174,35 | 178,30 | 171,50 | 176,35 | 1,67% | - |
| 19.07.2024 | 189,55 | 189,65 | 168,30 | 173,45 | -8,37% | - |
| 18.07.2024 | 188,45 | 192,30 | 187,95 | 189,30 | 1,01% | - |
| 17.07.2024 | 189,05 | 190,30 | 187,10 | 187,40 | -1,21% | - |
| 16.07.2024 | 188,90 | 191,50 | 187,10 | 189,70 | -0,16% | - |
| 15.07.2024 | 188,35 | 190,80 | 188,00 | 190,00 | 1,06% | - |
| 12.07.2024 | 187,85 | 189,95 | 186,70 | 188,00 | 0,53% | - |
| 11.07.2024 | 183,90 | 188,75 | 183,90 | 187,00 | 1,85% | - |
| 10.07.2024 | 186,20 | 186,80 | 182,95 | 183,60 | -1,77% | - |
| 09.07.2024 | 196,30 | 196,45 | 185,45 | 186,90 | -4,91% | - |
| 08.07.2024 | 195,55 | 199,45 | 194,00 | 196,55 | 0,54% | - |
| 05.07.2024 | 193,50 | 197,80 | 191,95 | 195,50 | 0,88% | - |
| 04.07.2024 | 192,30 | 194,15 | 190,40 | 193,80 | 0,99% | - |
| 03.07.2024 | 188,65 | 192,00 | 187,25 | 191,90 | 2,48% | - |
| 02.07.2024 | 188,75 | 190,05 | 186,35 | 187,25 | -0,79% | - |
| 01.07.2024 | 184,90 | 196,95 | 184,40 | 188,75 | 3,48% | - |
| 28.06.2024 | 184,90 | 186,55 | 181,10 | 182,40 | -1,03% | - |
| 27.06.2024 | 187,70 | 188,60 | 183,90 | 184,30 | -1,52% | - |
| 26.06.2024 | 194,80 | 195,45 | 186,90 | 187,15 | -3,13% | - |
| 25.06.2024 | 195,70 | 195,70 | 192,65 | 193,20 | -1,10% | - |
| 24.06.2024 | 196,05 | 198,90 | 194,80 | 195,35 | -0,10% | - |
| 21.06.2024 | 199,00 | 200,40 | 195,30 | 195,55 | -1,51% | - |
| 20.06.2024 | 195,20 | 199,80 | 195,10 | 198,55 | 2,13% | - |
| 19.06.2024 | 197,25 | 198,05 | 194,05 | 194,40 | -1,84% | - |
| 18.06.2024 | 188,40 | 198,50 | 187,60 | 198,05 | 5,51% | - |