149,700€
9,91%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 146,00 | 155,00 | 145,55 | 149,70 | 4,10% | 25,00 |
| 11.12.2025 | 137,20 | 143,95 | 135,85 | 143,80 | 4,43% | - |
| 10.12.2025 | 137,05 | 138,70 | 135,85 | 137,70 | 1,55% | - |
| 09.12.2025 | 134,15 | 138,25 | 133,30 | 135,60 | 0,59% | - |
| 08.12.2025 | 135,10 | 135,65 | 133,30 | 134,80 | 0,82% | - |
| 05.12.2025 | 134,50 | 137,25 | 133,70 | 133,70 | -0,96% | - |
| 04.12.2025 | 134,15 | 135,85 | 133,10 | 135,00 | 1,50% | - |
| 03.12.2025 | 131,70 | 133,95 | 130,25 | 133,00 | 1,22% | - |
| 02.12.2025 | 132,00 | 132,15 | 130,05 | 131,40 | 0,54% | - |
| 01.12.2025 | 131,75 | 132,25 | 128,85 | 130,70 | 0,38% | - |
| 28.11.2025 | 132,50 | 132,65 | 130,15 | 130,20 | -1,36% | - |
| 27.11.2025 | 131,05 | 132,75 | 131,05 | 132,00 | -0,38% | - |
| 26.11.2025 | 133,00 | 133,30 | 130,85 | 132,50 | 0,91% | - |
| 25.11.2025 | 129,90 | 132,70 | 128,80 | 131,30 | 2,26% | - |
| 24.11.2025 | 129,35 | 131,60 | 128,40 | 128,40 | 0,39% | - |
| 21.11.2025 | 127,75 | 129,60 | 125,45 | 127,90 | -1,31% | - |
| 20.11.2025 | 130,35 | 130,65 | 126,90 | 129,60 | -0,46% | - |
| 19.11.2025 | 128,25 | 130,75 | 127,50 | 130,20 | 0,85% | - |
| 18.11.2025 | 128,50 | 129,80 | 127,25 | 129,10 | -1,00% | - |
| 17.11.2025 | 129,80 | 131,45 | 129,30 | 130,40 | 1,56% | - |
| 14.11.2025 | 131,55 | 131,75 | 128,40 | 128,40 | -2,80% | - |
| 13.11.2025 | 132,40 | 133,25 | 131,40 | 132,10 | 0,46% | 24,00 |
| 12.11.2025 | 130,25 | 133,15 | 129,60 | 131,50 | 2,10% | - |
| 11.11.2025 | 129,55 | 130,15 | 128,80 | 128,80 | 0,16% | - |
| 10.11.2025 | 126,90 | 129,80 | 126,80 | 128,60 | 2,96% | - |
| 07.11.2025 | 126,55 | 127,45 | 123,80 | 124,90 | -1,42% | - |
| 06.11.2025 | 129,15 | 129,75 | 125,80 | 126,70 | -1,93% | - |
| 05.11.2025 | 129,55 | 131,45 | 128,95 | 129,20 | -0,15% | - |
| 04.11.2025 | 131,05 | 131,05 | 129,00 | 129,40 | -1,82% | - |
| 03.11.2025 | 135,05 | 135,10 | 130,45 | 131,80 | -1,79% | - |
| 31.10.2025 | 134,25 | 135,50 | 133,30 | 134,20 | -0,74% | - |
| 30.10.2025 | 134,90 | 138,10 | 133,60 | 135,20 | -0,15% | - |
| 29.10.2025 | 131,00 | 137,45 | 131,00 | 135,40 | -2,10% | - |
| 28.10.2025 | 138,50 | 140,55 | 136,55 | 138,30 | -1,00% | - |
| 27.10.2025 | 140,30 | 140,50 | 138,35 | 139,70 | 0,72% | - |
| 24.10.2025 | 138,60 | 140,40 | 137,30 | 138,70 | 0,65% | - |
| 23.10.2025 | 138,05 | 139,35 | 137,05 | 137,80 | -0,29% | - |
| 22.10.2025 | 137,25 | 138,50 | 136,75 | 138,20 | 1,62% | - |
| 21.10.2025 | 134,60 | 138,15 | 134,55 | 136,00 | 1,27% | 100,00 |
| 20.10.2025 | 135,85 | 135,90 | 133,60 | 134,30 | -0,52% | - |
| 17.10.2025 | 134,60 | 136,05 | 133,70 | 135,00 | -0,59% | - |
| 16.10.2025 | 135,50 | 137,00 | 134,80 | 135,80 | -1,09% | - |
| 15.10.2025 | 134,55 | 137,35 | 134,55 | 137,30 | 4,57% | - |
| 14.10.2025 | 136,05 | 136,15 | 131,30 | 131,30 | -4,37% | - |
| 13.10.2025 | 137,55 | 139,15 | 136,75 | 137,30 | -1,29% | - |
| 10.10.2025 | 140,00 | 141,05 | 136,70 | 139,10 | -0,71% | 54,00 |
| 09.10.2025 | 145,55 | 145,85 | 137,85 | 140,10 | -3,78% | - |
| 08.10.2025 | 145,15 | 147,70 | 144,60 | 145,60 | 0,00% | - |
| 07.10.2025 | 148,15 | 149,40 | 144,55 | 145,60 | -0,88% | - |
| 06.10.2025 | 153,50 | 153,50 | 141,25 | 146,90 | -7,61% | - |
| 03.10.2025 | 161,80 | 161,80 | 152,20 | 159,00 | -1,30% | - |
| 02.10.2025 | 159,30 | 162,25 | 159,00 | 161,10 | 2,29% | - |
| 01.10.2025 | 161,10 | 161,25 | 156,70 | 157,50 | -1,44% | - |
| 30.09.2025 | 160,55 | 161,45 | 159,05 | 159,80 | -0,19% | 18,00 |
| 29.09.2025 | 160,35 | 161,80 | 159,45 | 160,10 | 0,25% | - |
| 26.09.2025 | 162,45 | 162,90 | 159,55 | 159,70 | -1,18% | - |
| 25.09.2025 | 163,45 | 163,60 | 160,60 | 161,60 | -0,80% | - |
| 24.09.2025 | 165,60 | 166,15 | 162,60 | 162,90 | -1,63% | - |
| 23.09.2025 | 163,50 | 166,00 | 162,60 | 165,60 | 1,85% | - |
| 22.09.2025 | 161,75 | 163,75 | 160,35 | 162,60 | -0,55% | - |
| 19.09.2025 | 166,35 | 166,90 | 161,20 | 163,50 | 0,31% | - |
| 18.09.2025 | 161,45 | 167,75 | 161,35 | 163,00 | 1,49% | - |
| 17.09.2025 | 159,75 | 162,00 | 159,55 | 160,60 | 0,56% | - |
| 16.09.2025 | 159,75 | 161,15 | 158,90 | 159,70 | 1,01% | - |
| 15.09.2025 | 163,05 | 164,30 | 158,10 | 158,10 | -0,38% | - |
| 12.09.2025 | 157,60 | 164,05 | 157,25 | 158,70 | -0,25% | - |
| 11.09.2025 | 155,10 | 160,10 | 155,10 | 159,10 | 1,73% | - |
| 10.09.2025 | 156,80 | 159,15 | 154,75 | 156,40 | -1,45% | - |
| 09.09.2025 | 156,65 | 158,75 | 156,00 | 158,70 | 1,76% | - |
| 08.09.2025 | 154,80 | 156,55 | 154,80 | 155,95 | 1,86% | - |
| 05.09.2025 | 156,20 | 157,10 | 153,10 | 153,10 | -2,14% | - |
| 04.09.2025 | 153,40 | 156,80 | 153,20 | 156,45 | 3,20% | - |
| 03.09.2025 | 154,25 | 156,60 | 151,60 | 151,60 | -1,56% | - |
| 02.09.2025 | 156,50 | 157,05 | 153,00 | 154,00 | -0,90% | - |
| 01.09.2025 | 159,70 | 159,95 | 155,40 | 155,40 | -2,33% | - |
| 29.08.2025 | 161,70 | 162,20 | 158,90 | 159,10 | -1,88% | - |
| 28.08.2025 | 160,25 | 163,90 | 160,25 | 162,15 | 2,11% | - |
| 27.08.2025 | 159,75 | 161,90 | 158,80 | 158,80 | -0,87% | - |
| 26.08.2025 | 170,35 | 170,50 | 156,55 | 160,20 | -6,37% | - |
| 25.08.2025 | 173,95 | 175,25 | 170,70 | 171,10 | -1,53% | - |
| 22.08.2025 | 172,15 | 174,50 | 171,75 | 173,75 | 1,02% | - |
| 21.08.2025 | 176,00 | 176,10 | 171,60 | 172,00 | -2,55% | - |
| 20.08.2025 | 174,45 | 176,60 | 174,15 | 176,50 | 1,23% | - |
| 19.08.2025 | 174,10 | 175,80 | 174,10 | 174,35 | 0,29% | - |
| 18.08.2025 | 176,50 | 176,50 | 172,30 | 173,85 | -1,11% | - |
| 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% | - |