164,500€
-0,12%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 180,95 | 182,35 | 178,80 | 181,15 | -0,03% | - |
| 24.03.2025 | 179,85 | 181,50 | 177,15 | 181,20 | 1,34% | - |
| 21.03.2025 | 178,25 | 179,45 | 175,00 | 178,80 | 0,59% | - |
| 20.03.2025 | 176,90 | 179,40 | 174,85 | 177,75 | 0,37% | - |
| 19.03.2025 | 176,50 | 178,70 | 175,25 | 177,10 | 0,34% | - |
| 18.03.2025 | 174,70 | 178,20 | 173,55 | 176,50 | 0,83% | - |
| 17.03.2025 | 167,85 | 175,30 | 166,45 | 175,05 | 3,70% | - |
| 14.03.2025 | 163,70 | 169,10 | 162,85 | 168,80 | 4,39% | - |
| 13.03.2025 | 165,55 | 165,85 | 161,40 | 161,70 | -2,71% | - |
| 12.03.2025 | 168,20 | 169,00 | 164,30 | 166,20 | -1,25% | - |
| 11.03.2025 | 168,55 | 169,35 | 166,00 | 168,30 | 0,30% | - |
| 10.03.2025 | 172,25 | 172,80 | 166,15 | 167,80 | -3,12% | - |
| 07.03.2025 | 169,75 | 173,40 | 169,40 | 173,20 | 1,46% | - |
| 06.03.2025 | 164,05 | 172,45 | 163,55 | 170,70 | 4,72% | - |
| 05.03.2025 | 152,65 | 163,40 | 151,50 | 163,00 | 7,31% | - |
| 04.03.2025 | 153,95 | 154,30 | 148,70 | 151,90 | -1,81% | - |
| 03.03.2025 | 153,65 | 156,50 | 152,15 | 154,70 | 1,05% | - |
| 28.02.2025 | 155,15 | 156,10 | 149,90 | 153,10 | -2,48% | - |
| 27.02.2025 | 175,55 | 175,55 | 150,00 | 157,00 | -9,74% | - |
| 26.02.2025 | 174,45 | 177,05 | 173,60 | 173,95 | 0,26% | - |
| 25.02.2025 | 175,80 | 176,40 | 173,20 | 173,50 | -0,97% | - |
| 24.02.2025 | 179,10 | 179,15 | 175,00 | 175,20 | -1,43% | - |
| 21.02.2025 | 173,35 | 179,55 | 172,55 | 177,75 | 2,98% | - |
| 20.02.2025 | 174,15 | 175,25 | 172,15 | 172,60 | -0,80% | - |
| 19.02.2025 | 177,00 | 178,35 | 172,80 | 174,00 | -2,00% | - |
| 18.02.2025 | 182,85 | 183,15 | 176,05 | 177,55 | -2,77% | - |
| 17.02.2025 | 181,20 | 183,90 | 179,75 | 182,60 | 1,16% | 15,00 |
| 14.02.2025 | 179,60 | 181,15 | 174,80 | 180,50 | 0,42% | - |
| 13.02.2025 | 179,60 | 181,30 | 174,50 | 179,75 | 0,00% | - |
| 12.02.2025 | 178,60 | 179,85 | 176,65 | 179,75 | 0,45% | - |
| 11.02.2025 | 177,90 | 179,10 | 176,45 | 178,95 | 0,25% | - |
| 10.02.2025 | 177,25 | 178,55 | 175,55 | 178,50 | 0,88% | - |
| 07.02.2025 | 178,90 | 178,95 | 176,30 | 176,95 | -1,09% | - |
| 06.02.2025 | 176,35 | 179,35 | 174,95 | 178,90 | 1,82% | - |
| 05.02.2025 | 173,70 | 178,15 | 173,50 | 175,70 | 1,04% | - |
| 04.02.2025 | 176,25 | 177,10 | 173,70 | 173,90 | -1,25% | - |
| 03.02.2025 | 173,95 | 176,80 | 172,70 | 176,10 | -2,03% | - |
| 31.01.2025 | 179,35 | 181,20 | 177,35 | 179,75 | 0,42% | - |
| 30.01.2025 | 174,80 | 180,55 | 174,70 | 179,00 | 2,46% | - |
| 29.01.2025 | 176,10 | 176,10 | 173,30 | 174,70 | 0,29% | - |
| 28.01.2025 | 171,55 | 177,35 | 171,10 | 174,20 | 0,93% | - |
| 27.01.2025 | 168,05 | 172,65 | 167,55 | 172,60 | 1,80% | - |
| 24.01.2025 | 170,30 | 174,10 | 169,50 | 169,55 | -0,59% | - |
| 23.01.2025 | 171,65 | 172,60 | 166,20 | 170,55 | -0,50% | - |
| 22.01.2025 | 172,85 | 173,15 | 170,40 | 171,40 | -1,12% | - |
| 21.01.2025 | 169,75 | 173,35 | 169,15 | 173,35 | 1,61% | - |
| 20.01.2025 | 168,15 | 171,45 | 167,60 | 170,60 | 2,00% | - |
| 17.01.2025 | 164,85 | 168,25 | 164,00 | 167,25 | 1,49% | - |
| 16.01.2025 | 163,25 | 165,30 | 162,55 | 164,80 | 1,23% | - |
| 15.01.2025 | 159,95 | 164,50 | 159,40 | 162,80 | 2,58% | - |
| 14.01.2025 | 163,45 | 164,35 | 158,40 | 158,70 | -3,61% | - |
| 13.01.2025 | 164,25 | 164,65 | 160,70 | 164,65 | -0,42% | - |
| 10.01.2025 | 165,70 | 166,55 | 164,10 | 165,35 | -0,63% | - |
| 09.01.2025 | 165,65 | 168,35 | 165,00 | 166,40 | 0,45% | - |
| 08.01.2025 | 170,65 | 172,10 | 164,75 | 165,65 | -2,64% | - |
| 07.01.2025 | 170,60 | 172,85 | 168,65 | 170,15 | -0,56% | - |
| 06.01.2025 | 169,05 | 175,40 | 168,85 | 171,10 | 1,30% | - |
| 03.01.2025 | 168,90 | 170,05 | 167,80 | 168,90 | 0,03% | - |
| 02.01.2025 | 171,25 | 171,75 | 168,00 | 168,85 | 0,27% | - |
| 30.12.2024 | 167,80 | 183,20 | 167,15 | 168,40 | -0,18% | - |
| 27.12.2024 | 167,30 | 169,95 | 167,00 | 168,70 | 1,38% | - |
| 23.12.2024 | 166,40 | 167,30 | 164,55 | 166,40 | -0,12% | - |
| 20.12.2024 | 164,40 | 167,40 | 163,30 | 166,60 | 1,09% | - |
| 19.12.2024 | 165,50 | 183,45 | 163,90 | 164,80 | -0,75% | 204,00 |
| 18.12.2024 | 166,15 | 168,95 | 165,55 | 166,05 | -0,24% | - |
| 17.12.2024 | 166,55 | 167,40 | 165,15 | 166,45 | -0,21% | - |
| 16.12.2024 | 169,00 | 169,05 | 165,10 | 166,80 | -1,71% | - |
| 13.12.2024 | 167,25 | 169,85 | 166,00 | 169,70 | 1,16% | - |
| 12.12.2024 | 184,35 | 185,05 | 165,50 | 167,75 | -8,96% | - |
| 11.12.2024 | 184,80 | 185,80 | 183,90 | 184,25 | 0,00% | - |
| 10.12.2024 | 182,90 | 186,30 | 182,90 | 184,25 | 0,77% | - |
| 09.12.2024 | 183,00 | 185,25 | 182,80 | 182,85 | 0,08% | - |
| 06.12.2024 | 180,00 | 184,30 | 179,95 | 182,70 | 1,61% | - |
| 05.12.2024 | 180,25 | 181,40 | 179,35 | 179,80 | -0,06% | - |
| 04.12.2024 | 176,95 | 181,20 | 176,95 | 179,90 | 1,81% | - |
| 03.12.2024 | 173,20 | 178,95 | 173,10 | 176,70 | 1,79% | - |
| 02.12.2024 | 178,05 | 178,05 | 172,15 | 173,60 | -2,75% | - |
| 29.11.2024 | 179,95 | 180,45 | 178,00 | 178,50 | -1,30% | - |
| 28.11.2024 | 176,60 | 180,95 | 176,40 | 180,85 | 3,05% | - |
| 27.11.2024 | 180,25 | 180,80 | 174,80 | 175,50 | -2,96% | - |
| 26.11.2024 | 179,00 | 182,20 | 178,60 | 180,85 | 0,78% | - |
| 25.11.2024 | 179,85 | 181,65 | 178,70 | 179,45 | -0,17% | - |
| 22.11.2024 | 179,20 | 180,50 | 177,10 | 179,75 | 0,48% | - |
| 21.11.2024 | 180,80 | 181,50 | 177,10 | 178,90 | -1,05% | - |
| 20.11.2024 | 181,25 | 182,80 | 176,80 | 180,80 | -0,19% | - |
| 19.11.2024 | 181,75 | 184,00 | 177,20 | 181,15 | 0,36% | - |
| 18.11.2024 | 181,00 | 185,40 | 179,55 | 180,50 | -0,33% | - |