136,000€
3,11%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 135,50 | 137,00 | 134,80 | 135,15 | -1,57% | - |
| 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% | - |
| 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% | - |