193,600€
0,36%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 193,10 | 193,55 | 188,20 | 189,05 | -0,76% | - |
| 28.05.2025 | 191,85 | 192,45 | 190,20 | 190,50 | -0,88% | - |
| 27.05.2025 | 192,45 | 193,25 | 190,00 | 192,20 | -0,49% | - |
| 26.05.2025 | 190,75 | 193,50 | 190,65 | 193,15 | 1,63% | - |
| 23.05.2025 | 191,55 | 193,95 | 185,40 | 190,05 | -0,65% | - |
| 22.05.2025 | 192,00 | 193,65 | 189,70 | 191,30 | 0,03% | - |
| 21.05.2025 | 194,15 | 194,20 | 190,80 | 191,25 | -1,97% | - |
| 20.05.2025 | 191,75 | 195,45 | 190,00 | 195,10 | 1,17% | - |
| 19.05.2025 | 190,95 | 192,85 | 188,55 | 192,85 | 0,76% | - |
| 16.05.2025 | 196,35 | 197,25 | 189,85 | 191,40 | -2,37% | - |
| 15.05.2025 | 193,30 | 196,70 | 192,85 | 196,05 | 0,54% | - |
| 14.05.2025 | 192,95 | 195,15 | 192,25 | 195,00 | 1,35% | - |
| 13.05.2025 | 192,75 | 194,20 | 192,15 | 192,40 | -0,88% | - |
| 12.05.2025 | 192,70 | 194,50 | 190,45 | 194,10 | 1,41% | - |
| 09.05.2025 | 191,20 | 191,90 | 189,00 | 191,40 | 0,24% | - |
| 08.05.2025 | 186,45 | 191,60 | 186,20 | 190,95 | 1,76% | - |
| 07.05.2025 | 186,50 | 188,00 | 184,30 | 187,65 | 1,19% | - |
| 06.05.2025 | 186,80 | 187,40 | 182,75 | 185,45 | -0,72% | - |
| 05.05.2025 | 186,35 | 188,15 | 185,55 | 186,80 | 0,03% | - |
| 02.05.2025 | 181,50 | 187,30 | 180,45 | 186,75 | 3,95% | - |
| 30.04.2025 | 180,20 | 181,35 | 177,65 | 179,65 | 1,21% | - |
| 29.04.2025 | 172,35 | 180,10 | 172,20 | 177,50 | 3,17% | - |
| 28.04.2025 | 170,60 | 174,00 | 170,55 | 172,05 | 0,64% | - |
| 25.04.2025 | 173,90 | 178,70 | 169,55 | 170,95 | -1,04% | - |
| 24.04.2025 | 172,10 | 173,15 | 170,20 | 172,75 | 0,41% | - |
| 23.04.2025 | 172,00 | 175,60 | 171,60 | 172,05 | 1,06% | - |
| 22.04.2025 | 171,15 | 172,15 | 168,90 | 170,25 | -0,84% | - |
| 17.04.2025 | 174,25 | 174,75 | 171,20 | 171,70 | -0,78% | - |
| 16.04.2025 | 170,75 | 174,95 | 170,70 | 173,05 | 0,20% | - |
| 15.04.2025 | 170,40 | 173,05 | 168,90 | 172,70 | 0,99% | - |
| 14.04.2025 | 168,20 | 171,55 | 167,95 | 171,00 | 2,27% | - |
| 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% | - |