121,400€
0,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.12.2025 | 154,55 | 155,65 | 153,30 | 153,30 | -0,65% | - |
| 22.12.2025 | 157,20 | 157,45 | 152,90 | 154,30 | -2,09% | - |
| 19.12.2025 | 157,35 | 158,95 | 155,40 | 157,60 | -0,16% | - |
| 18.12.2025 | 155,40 | 158,75 | 155,25 | 157,85 | 3,00% | - |
| 17.12.2025 | 154,00 | 154,75 | 152,00 | 153,25 | -0,42% | - |
| 16.12.2025 | 153,90 | 154,00 | 151,05 | 153,90 | -0,55% | - |
| 15.12.2025 | 150,35 | 155,50 | 148,75 | 154,75 | 3,37% | - |
| 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% | - |