152,500€
-1,23%
Echtzeit-Aktienkurs SOPRA STERIA GRP INH.EO 1
Bid:
Ask:
Aktienkurse zur SOPRA STERIA GRP INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 180,80 | 184,10 | 179,55 | 181,10 | -0,39% | - |
| 14.11.2024 | 181,00 | 183,35 | 180,60 | 181,80 | -0,14% | 57,00 |
| 13.11.2024 | 180,55 | 183,50 | 179,45 | 182,05 | 0,44% | 54,00 |
| 12.11.2024 | 180,60 | 184,80 | 180,35 | 181,25 | -0,74% | - |
| 11.11.2024 | 185,45 | 186,10 | 182,10 | 182,60 | -1,54% | - |
| 08.11.2024 | 182,45 | 185,45 | 182,20 | 185,45 | 1,56% | - |
| 07.11.2024 | 179,30 | 183,00 | 177,45 | 182,60 | 2,30% | - |
| 06.11.2024 | 178,25 | 181,95 | 175,95 | 178,50 | 0,56% | - |
| 05.11.2024 | 177,80 | 179,70 | 177,15 | 177,50 | -0,11% | - |
| 04.11.2024 | 179,75 | 179,95 | 176,60 | 177,70 | -0,92% | - |
| 01.11.2024 | 175,10 | 180,10 | 175,05 | 179,35 | 2,49% | - |
| 31.10.2024 | 167,30 | 180,30 | 167,05 | 175,00 | 4,32% | - |
| 30.10.2024 | 172,20 | 172,20 | 166,60 | 167,75 | -2,47% | - |
| 29.10.2024 | 174,30 | 175,10 | 171,95 | 172,00 | -1,40% | - |
| 28.10.2024 | 172,60 | 174,90 | 171,65 | 174,45 | 1,39% | - |
| 25.10.2024 | 180,75 | 181,40 | 171,55 | 172,05 | -5,10% | - |
| 24.10.2024 | 181,10 | 184,50 | 180,05 | 181,30 | 0,53% | - |
| 23.10.2024 | 183,15 | 185,00 | 179,75 | 180,35 | -1,34% | - |
| 22.10.2024 | 181,85 | 184,45 | 181,15 | 182,80 | 0,69% | - |
| 21.10.2024 | 185,55 | 185,70 | 181,20 | 181,55 | -2,52% | - |
| 18.10.2024 | 183,80 | 186,75 | 181,15 | 186,25 | 1,17% | - |
| 17.10.2024 | 187,20 | 187,75 | 183,30 | 184,10 | -1,97% | - |
| 16.10.2024 | 186,90 | 189,25 | 185,95 | 187,80 | 0,21% | - |
| 15.10.2024 | 188,55 | 190,40 | 185,60 | 187,40 | -0,93% | - |
| 14.10.2024 | 185,45 | 189,30 | 185,00 | 189,15 | 1,69% | - |
| 11.10.2024 | 185,30 | 186,10 | 184,45 | 186,00 | 0,05% | - |
| 10.10.2024 | 188,70 | 188,95 | 184,10 | 185,90 | -1,46% | - |
| 09.10.2024 | 185,55 | 189,55 | 185,15 | 188,65 | 1,81% | - |
| 08.10.2024 | 186,75 | 187,15 | 184,10 | 185,30 | -1,57% | - |
| 07.10.2024 | 192,90 | 193,15 | 185,60 | 188,25 | -2,36% | - |