139,900€
0,21%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 139,70 | 141,85 | 139,65 | 141,50 | 1,22% | - |
| 21.05.2026 | 137,55 | 140,70 | 136,85 | 139,80 | 1,12% | 60,00 |
| 20.05.2026 | 138,45 | 139,50 | 135,55 | 138,25 | -0,47% | 1.654,00 |
| 19.05.2026 | 135,15 | 142,10 | 135,05 | 138,90 | 2,36% | 114,00 |
| 18.05.2026 | 132,35 | 136,70 | 131,85 | 135,70 | 1,72% | 885,00 |
| 15.05.2026 | 128,95 | 133,90 | 128,95 | 133,40 | 2,22% | 456,00 |
| 14.05.2026 | 130,45 | 131,35 | 129,20 | 130,50 | 0,23% | - |
| 13.05.2026 | 135,00 | 135,05 | 129,45 | 130,20 | -3,30% | - |
| 12.05.2026 | 135,85 | 135,85 | 132,25 | 134,65 | -1,39% | - |
| 11.05.2026 | 137,95 | 138,75 | 134,25 | 136,55 | -1,44% | - |
| 08.05.2026 | 138,55 | 141,55 | 137,10 | 138,55 | 0,22% | - |
| 07.05.2026 | 142,10 | 142,65 | 137,60 | 138,25 | -2,64% | - |
| 06.05.2026 | 139,45 | 145,10 | 138,95 | 142,00 | 2,68% | - |
| 05.05.2026 | 137,85 | 140,90 | 136,15 | 138,30 | 0,44% | - |
| 04.05.2026 | 132,85 | 138,60 | 132,45 | 137,70 | 3,81% | - |
| 30.04.2026 | 132,95 | 136,55 | 129,85 | 132,65 | -0,93% | 1.813,00 |
| 29.04.2026 | 115,20 | 134,10 | 115,20 | 133,90 | 17,25% | - |
| 28.04.2026 | 113,25 | 114,65 | 111,90 | 114,20 | 0,71% | - |
| 27.04.2026 | 113,40 | 114,10 | 112,35 | 113,40 | 0,00% | - |
| 24.04.2026 | 120,25 | 121,35 | 112,40 | 113,40 | -5,50% | - |
| 23.04.2026 | 125,85 | 125,95 | 118,60 | 120,00 | -5,14% | - |
| 22.04.2026 | 130,95 | 131,15 | 125,95 | 126,50 | -2,32% | - |
| 21.04.2026 | 129,65 | 132,20 | 129,15 | 129,50 | 0,00% | - |
| 20.04.2026 | 128,55 | 129,80 | 127,80 | 129,50 | -0,08% | - |
| 17.04.2026 | 129,65 | 133,05 | 129,35 | 129,60 | 0,39% | - |
| 16.04.2026 | 126,45 | 131,80 | 126,25 | 129,10 | 2,50% | - |
| 15.04.2026 | 124,55 | 126,20 | 123,30 | 125,95 | 0,84% | - |
| 14.04.2026 | 121,75 | 126,15 | 121,65 | 124,90 | 2,46% | - |
| 13.04.2026 | 116,25 | 122,25 | 116,25 | 121,90 | 3,74% | - |
| 10.04.2026 | 118,10 | 120,75 | 117,25 | 117,50 | -0,47% | - |
| 09.04.2026 | 124,55 | 124,85 | 115,65 | 118,05 | -5,79% | - |
| 08.04.2026 | 128,65 | 128,85 | 124,50 | 125,30 | 1,17% | - |
| 07.04.2026 | 124,20 | 126,10 | 121,95 | 123,85 | -0,44% | - |
| 02.04.2026 | 120,15 | 124,95 | 120,05 | 124,40 | 1,14% | - |
| 01.04.2026 | 123,05 | 124,55 | 119,30 | 123,00 | 0,33% | - |
| 31.03.2026 | 117,55 | 122,70 | 116,85 | 122,60 | 5,60% | - |
| 30.03.2026 | 113,85 | 117,10 | 113,50 | 116,10 | 2,20% | - |
| 27.03.2026 | 112,75 | 115,80 | 112,45 | 113,60 | 1,07% | - |
| 26.03.2026 | 112,90 | 113,60 | 109,45 | 112,40 | -0,35% | - |
| 25.03.2026 | 113,10 | 115,85 | 112,35 | 112,80 | 0,36% | - |
| 24.03.2026 | 115,05 | 116,05 | 111,30 | 112,40 | -3,35% | - |
| 23.03.2026 | 114,55 | 119,60 | 114,25 | 116,30 | 0,17% | - |
| 20.03.2026 | 124,45 | 125,25 | 115,30 | 116,10 | -6,90% | - |
| 19.03.2026 | 119,65 | 125,70 | 119,35 | 124,70 | 4,26% | - |
| 18.03.2026 | 121,85 | 122,10 | 119,50 | 119,60 | -0,91% | - |
| 17.03.2026 | 123,75 | 124,05 | 119,20 | 120,70 | -3,09% | - |
| 16.03.2026 | 127,60 | 127,95 | 123,40 | 124,55 | -1,39% | - |
| 13.03.2026 | 127,05 | 129,05 | 125,25 | 126,30 | -0,63% | - |
| 12.03.2026 | 126,65 | 131,50 | 126,20 | 127,10 | -0,55% | - |
| 11.03.2026 | 126,85 | 130,95 | 125,75 | 127,80 | 1,03% | 8.400,00 |
| 10.03.2026 | 138,55 | 139,75 | 126,30 | 126,50 | -8,00% | - |
| 09.03.2026 | 133,75 | 139,80 | 132,60 | 137,50 | 0,04% | - |
| 06.03.2026 | 133,05 | 137,90 | 131,95 | 137,45 | 3,74% | - |
| 05.03.2026 | 130,65 | 133,10 | 127,90 | 132,50 | 0,65% | - |
| 04.03.2026 | 128,05 | 132,25 | 127,75 | 131,65 | 1,98% | - |
| 03.03.2026 | 123,25 | 129,80 | 122,45 | 129,10 | 3,69% | - |
| 02.03.2026 | 128,50 | 130,30 | 124,30 | 124,50 | -4,67% | - |
| 27.02.2026 | 130,15 | 131,60 | 126,95 | 130,60 | 0,31% | - |
| 26.02.2026 | 122,25 | 131,45 | 120,10 | 130,20 | 7,78% | - |
| 25.02.2026 | 118,70 | 124,70 | 116,60 | 120,80 | 1,77% | - |
| 24.02.2026 | 118,35 | 118,90 | 114,80 | 118,70 | 0,30% | - |
| 23.02.2026 | 120,85 | 121,40 | 118,20 | 118,35 | -2,51% | - |
| 20.02.2026 | 121,15 | 122,25 | 119,85 | 121,40 | 0,33% | - |
| 19.02.2026 | 122,10 | 123,00 | 120,40 | 121,00 | -0,74% | - |
| 18.02.2026 | 120,05 | 123,10 | 117,05 | 121,90 | 1,67% | 600,00 |
| 17.02.2026 | 120,15 | 120,60 | 118,50 | 119,90 | -0,58% | - |
| 16.02.2026 | 125,25 | 127,70 | 119,35 | 120,60 | -3,60% | 3.750,00 |
| 13.02.2026 | 122,40 | 126,45 | 120,05 | 125,10 | 2,37% | - |
| 12.02.2026 | 132,15 | 132,45 | 121,60 | 122,20 | -7,35% | - |
| 11.02.2026 | 139,75 | 139,75 | 128,80 | 131,90 | -5,45% | - |
| 10.02.2026 | 135,85 | 140,15 | 135,75 | 139,50 | 2,65% | - |
| 09.02.2026 | 136,15 | 137,70 | 134,35 | 135,90 | 0,15% | - |
| 06.02.2026 | 137,85 | 137,95 | 132,75 | 135,70 | -1,31% | 884,00 |
| 05.02.2026 | 135,55 | 139,20 | 135,45 | 137,50 | 1,78% | - |
| 04.02.2026 | 140,80 | 141,05 | 131,55 | 135,10 | -3,71% | - |
| 03.02.2026 | 154,55 | 154,95 | 139,50 | 140,30 | -8,96% | - |
| 02.02.2026 | 152,25 | 154,75 | 151,40 | 154,10 | 0,16% | - |
| 30.01.2026 | 147,15 | 154,30 | 147,05 | 153,85 | 4,02% | - |
| 29.01.2026 | 149,95 | 151,45 | 146,60 | 147,90 | -1,07% | - |
| 28.01.2026 | 149,55 | 149,95 | 145,25 | 149,50 | 0,88% | - |
| 27.01.2026 | 149,45 | 149,90 | 146,25 | 148,20 | -0,57% | - |
| 26.01.2026 | 147,75 | 150,20 | 146,35 | 149,05 | 0,85% | - |
| 23.01.2026 | 148,85 | 148,95 | 146,65 | 147,80 | -0,67% | - |
| 22.01.2026 | 148,55 | 150,95 | 148,40 | 148,80 | 0,27% | - |
| 21.01.2026 | 146,85 | 149,10 | 145,75 | 148,40 | 1,37% | - |
| 20.01.2026 | 151,15 | 151,45 | 146,10 | 146,40 | -3,37% | - |
| 19.01.2026 | 150,85 | 152,70 | 150,55 | 151,50 | -1,37% | - |
| 16.01.2026 | 155,55 | 156,05 | 152,90 | 153,60 | -1,03% | - |
| 15.01.2026 | 157,55 | 158,50 | 153,30 | 155,20 | -1,05% | - |
| 14.01.2026 | 157,85 | 158,65 | 154,75 | 156,85 | -0,60% | 702,00 |
| 13.01.2026 | 156,35 | 159,35 | 155,30 | 157,80 | 0,90% | - |
| 12.01.2026 | 158,15 | 159,55 | 155,70 | 156,40 | 0,00% | - |
| 09.01.2026 | 152,55 | 156,60 | 151,85 | 156,40 | 2,49% | - |
| 08.01.2026 | 153,55 | 154,35 | 150,60 | 152,60 | -0,88% | - |
| 07.01.2026 | 150,75 | 154,65 | 150,75 | 153,95 | 2,16% | 1.920,00 |
| 06.01.2026 | 150,45 | 151,00 | 146,30 | 150,70 | 0,53% | - |
| 05.01.2026 | 149,70 | 152,20 | 147,45 | 149,90 | 0,67% | - |
| 02.01.2026 | 154,70 | 155,30 | 148,90 | 148,90 | -3,62% | - |
| 30.12.2025 | 155,35 | 156,20 | 154,50 | 154,50 | 0,65% | - |
| 29.12.2025 | 154,60 | 155,95 | 153,50 | 153,50 | 0,13% | - |