174,900€
-0,40%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 176,70 | 177,30 | 174,70 | 175,80 | -0,48% | - |
| 14.08.2025 | 177,60 | 178,70 | 175,30 | 176,65 | -1,06% | - |
| 13.08.2025 | 179,75 | 180,55 | 177,70 | 178,55 | -0,78% | - |
| 12.08.2025 | 182,45 | 182,60 | 178,35 | 179,95 | -1,34% | - |
| 11.08.2025 | 184,25 | 184,70 | 181,05 | 182,40 | -0,71% | - |
| 08.08.2025 | 183,90 | 184,35 | 182,30 | 183,70 | -0,38% | - |
| 07.08.2025 | 184,10 | 184,55 | 182,90 | 184,40 | 0,49% | - |
| 06.08.2025 | 186,55 | 186,55 | 182,65 | 183,50 | -1,29% | - |
| 05.08.2025 | 183,65 | 187,30 | 183,35 | 185,90 | 1,75% | - |
| 04.08.2025 | 183,65 | 184,10 | 182,40 | 182,70 | 0,25% | - |
| 01.08.2025 | 187,80 | 188,55 | 181,55 | 182,25 | -3,26% | - |
| 31.07.2025 | 191,55 | 193,00 | 187,80 | 188,40 | -1,67% | - |
| 30.07.2025 | 193,60 | 193,70 | 190,45 | 191,60 | -1,24% | - |
| 29.07.2025 | 191,65 | 194,40 | 190,25 | 194,00 | 1,31% | - |
| 28.07.2025 | 193,70 | 195,45 | 190,40 | 191,50 | -0,31% | - |
| 25.07.2025 | 199,30 | 199,40 | 187,75 | 192,10 | -3,10% | - |
| 24.07.2025 | 202,40 | 202,40 | 197,50 | 198,25 | -2,34% | - |
| 23.07.2025 | 199,15 | 203,00 | 197,95 | 203,00 | 3,28% | - |
| 22.07.2025 | 201,70 | 202,90 | 192,35 | 196,55 | -2,41% | - |
| 21.07.2025 | 202,50 | 204,70 | 201,10 | 201,40 | -0,74% | - |
| 18.07.2025 | 201,15 | 204,30 | 200,60 | 202,90 | 0,64% | - |
| 17.07.2025 | 200,15 | 201,60 | 197,70 | 201,60 | 1,72% | - |
| 16.07.2025 | 198,55 | 200,60 | 197,35 | 198,20 | -0,23% | - |
| 15.07.2025 | 201,00 | 202,40 | 198,65 | 198,65 | -1,12% | - |
| 14.07.2025 | 198,25 | 201,10 | 197,85 | 200,90 | 0,70% | - |
| 11.07.2025 | 203,50 | 203,80 | 199,30 | 199,50 | -2,01% | - |
| 10.07.2025 | 205,30 | 207,80 | 203,40 | 203,60 | -1,02% | - |
| 09.07.2025 | 203,20 | 205,80 | 202,90 | 205,70 | 1,38% | - |
| 08.07.2025 | 201,60 | 205,90 | 201,40 | 202,90 | 1,27% | - |
| 07.07.2025 | 201,50 | 202,40 | 200,15 | 200,35 | 0,12% | - |
| 04.07.2025 | 203,60 | 203,60 | 199,85 | 200,10 | -2,15% | - |
| 03.07.2025 | 203,00 | 205,90 | 201,80 | 204,50 | 0,59% | - |
| 02.07.2025 | 205,00 | 205,20 | 199,30 | 203,30 | 0,35% | - |
| 01.07.2025 | 207,30 | 207,30 | 202,10 | 202,60 | -2,17% | - |
| 30.06.2025 | 207,70 | 208,50 | 205,10 | 207,10 | -0,53% | - |
| 27.06.2025 | 205,90 | 208,50 | 204,70 | 208,20 | 1,22% | - |
| 26.06.2025 | 204,20 | 206,70 | 203,50 | 205,70 | 0,59% | - |
| 25.06.2025 | 208,00 | 208,20 | 201,50 | 204,50 | -1,87% | - |
| 24.06.2025 | 207,90 | 208,50 | 203,70 | 208,40 | 1,21% | - |
| 23.06.2025 | 204,30 | 206,00 | 200,05 | 205,90 | 0,39% | - |
| 20.06.2025 | 207,10 | 209,20 | 204,50 | 205,10 | 0,05% | - |
| 19.06.2025 | 208,30 | 209,00 | 204,20 | 205,00 | -2,05% | - |
| 18.06.2025 | 206,80 | 210,50 | 206,50 | 209,30 | 0,92% | - |
| 17.06.2025 | 198,50 | 208,80 | 198,20 | 207,40 | 4,30% | - |
| 16.06.2025 | 197,70 | 201,20 | 197,65 | 198,85 | 0,99% | - |
| 13.06.2025 | 199,95 | 200,55 | 196,30 | 196,90 | -3,29% | - |
| 12.06.2025 | 202,80 | 204,00 | 200,40 | 203,60 | -0,29% | - |
| 11.06.2025 | 199,40 | 205,00 | 199,20 | 204,20 | 2,41% | - |
| 10.06.2025 | 197,35 | 200,15 | 195,70 | 199,40 | 0,33% | - |
| 09.06.2025 | 194,50 | 199,30 | 194,05 | 198,75 | 2,63% | - |
| 06.06.2025 | 195,15 | 195,30 | 193,45 | 193,65 | -0,74% | - |
| 05.06.2025 | 194,05 | 197,25 | 193,85 | 195,10 | 0,72% | - |
| 04.06.2025 | 191,15 | 194,90 | 190,55 | 193,70 | 1,28% | - |
| 03.06.2025 | 189,10 | 191,30 | 186,65 | 191,25 | 0,34% | - |
| 02.06.2025 | 189,80 | 190,60 | 187,45 | 190,60 | -0,18% | - |
| 30.05.2025 | 189,65 | 191,80 | 189,45 | 190,95 | 1,01% | - |
| 29.05.2025 | 193,10 | 193,55 | 188,20 | 189,05 | -0,76% | - |
| 28.05.2025 | 191,85 | 192,45 | 190,20 | 190,50 | -0,88% | - |
| 27.05.2025 | 192,45 | 193,25 | 190,00 | 192,20 | -0,49% | - |
| 26.05.2025 | 190,75 | 193,50 | 190,65 | 193,15 | 1,63% | - |
| 23.05.2025 | 191,55 | 193,95 | 185,40 | 190,05 | -0,65% | - |
| 22.05.2025 | 192,00 | 193,65 | 189,70 | 191,30 | 0,03% | - |
| 21.05.2025 | 194,15 | 194,20 | 190,80 | 191,25 | -1,97% | - |
| 20.05.2025 | 191,75 | 195,45 | 190,00 | 195,10 | 1,17% | - |
| 19.05.2025 | 190,95 | 192,85 | 188,55 | 192,85 | 0,76% | - |
| 16.05.2025 | 196,35 | 197,25 | 189,85 | 191,40 | -2,37% | - |
| 15.05.2025 | 193,30 | 196,70 | 192,85 | 196,05 | 0,54% | - |
| 14.05.2025 | 192,95 | 195,15 | 192,25 | 195,00 | 1,35% | - |
| 13.05.2025 | 192,75 | 194,20 | 192,15 | 192,40 | -0,88% | - |
| 12.05.2025 | 192,70 | 194,50 | 190,45 | 194,10 | 1,41% | - |
| 09.05.2025 | 191,20 | 191,90 | 189,00 | 191,40 | 0,24% | - |
| 08.05.2025 | 186,45 | 191,60 | 186,20 | 190,95 | 1,76% | - |
| 07.05.2025 | 186,50 | 188,00 | 184,30 | 187,65 | 1,19% | - |
| 06.05.2025 | 186,80 | 187,40 | 182,75 | 185,45 | -0,72% | - |
| 05.05.2025 | 186,35 | 188,15 | 185,55 | 186,80 | 0,03% | - |
| 02.05.2025 | 181,50 | 187,30 | 180,45 | 186,75 | 3,95% | - |
| 30.04.2025 | 180,20 | 181,35 | 177,65 | 179,65 | 1,21% | - |
| 29.04.2025 | 172,35 | 180,10 | 172,20 | 177,50 | 3,17% | - |
| 28.04.2025 | 170,60 | 174,00 | 170,55 | 172,05 | 0,64% | - |
| 25.04.2025 | 173,90 | 178,70 | 169,55 | 170,95 | -1,04% | - |
| 24.04.2025 | 172,10 | 173,15 | 170,20 | 172,75 | 0,41% | - |
| 23.04.2025 | 172,00 | 175,60 | 171,60 | 172,05 | 1,06% | - |
| 22.04.2025 | 171,15 | 172,15 | 168,90 | 170,25 | -0,84% | - |
| 17.04.2025 | 174,25 | 174,75 | 171,20 | 171,70 | -0,78% | - |
| 16.04.2025 | 170,75 | 174,95 | 170,70 | 173,05 | 0,20% | - |
| 15.04.2025 | 170,40 | 173,05 | 168,90 | 172,70 | 0,99% | - |
| 14.04.2025 | 168,20 | 171,55 | 167,95 | 171,00 | 2,27% | - |
| 11.04.2025 | 164,20 | 167,65 | 160,20 | 167,20 | 2,51% | - |
| 10.04.2025 | 172,50 | 174,35 | 159,05 | 163,10 | -7,07% | - |
| 09.04.2025 | 159,95 | 176,90 | 159,10 | 175,50 | 8,60% | - |
| 08.04.2025 | 160,30 | 168,15 | 158,95 | 161,60 | 3,03% | 20,00 |
| 07.04.2025 | 154,95 | 164,75 | 149,35 | 156,85 | -1,85% | - |
| 04.04.2025 | 171,05 | 171,30 | 158,05 | 159,80 | -6,82% | - |
| 03.04.2025 | 169,95 | 174,35 | 169,80 | 171,50 | -2,20% | - |
| 02.04.2025 | 173,85 | 175,70 | 171,60 | 175,35 | 0,49% | - |
| 01.04.2025 | 172,55 | 176,60 | 170,70 | 174,50 | 0,87% | - |
| 31.03.2025 | 174,40 | 174,75 | 167,35 | 173,00 | -1,76% | - |
| 28.03.2025 | 181,15 | 183,85 | 174,95 | 176,10 | -2,92% | - |
| 27.03.2025 | 179,30 | 182,20 | 178,00 | 181,40 | 1,17% | - |
| 26.03.2025 | 181,25 | 182,55 | 178,85 | 179,30 | -1,02% | - |