220,800€
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 220,20 | 220,80 | 215,20 | 217,40 | -1,18% | 56.231,00 |
| 30.05.2024 | 220,40 | 223,20 | 218,60 | 220,00 | 2,80% | 31.106,00 |
| 29.05.2024 | 219,80 | 219,80 | 212,60 | 214,00 | -2,46% | 20.432,00 |
| 28.05.2024 | 220,00 | 222,40 | 219,40 | 219,40 | -2,23% | 36.910,00 |
| 27.05.2024 | 222,00 | 225,20 | 221,60 | 224,40 | 1,08% | 14.516,00 |
| 24.05.2024 | 225,00 | 225,20 | 222,00 | 222,00 | -1,86% | 22.918,00 |
| 23.05.2024 | 224,20 | 227,20 | 222,40 | 226,20 | 1,07% | 17.905,00 |
| 22.05.2024 | 224,60 | 225,00 | 220,20 | 223,80 | 0,36% | 20.781,00 |
| 21.05.2024 | 223,40 | 225,60 | 221,60 | 223,00 | -0,27% | 21.590,00 |
| 20.05.2024 | 220,40 | 223,60 | 219,40 | 223,60 | 1,45% | 11.769,00 |
| 17.05.2024 | 219,40 | 221,40 | 218,00 | 220,40 | -0,18% | 23.463,00 |
| 16.05.2024 | 224,80 | 225,60 | 219,80 | 220,80 | -1,43% | 23.837,00 |
| 15.05.2024 | 222,40 | 224,40 | 220,40 | 224,00 | 1,27% | 21.657,00 |
| 14.05.2024 | 217,40 | 223,60 | 216,80 | 221,20 | 1,56% | 27.707,00 |
| 13.05.2024 | 218,40 | 220,20 | 217,00 | 217,80 | -0,09% | 17.180,00 |
| 10.05.2024 | 216,60 | 219,20 | 215,80 | 218,00 | 0,93% | 18.946,00 |
| 09.05.2024 | 216,80 | 218,00 | 215,40 | 216,00 | -0,55% | 14.069,00 |
| 08.05.2024 | 215,20 | 217,40 | 214,80 | 217,20 | 1,02% | 15.731,00 |
| 07.05.2024 | 215,00 | 215,40 | 213,00 | 215,00 | 0,37% | 17.989,00 |
| 06.05.2024 | 212,80 | 214,60 | 211,40 | 214,20 | 0,94% | 16.174,00 |
| 03.05.2024 | 208,20 | 214,00 | 208,00 | 212,20 | 2,41% | 29.342,00 |
| 02.05.2024 | 205,80 | 209,40 | 204,00 | 207,20 | 0,58% | 36.773,00 |
| 30.04.2024 | 209,00 | 209,20 | 205,80 | 206,00 | -1,44% | 39.397,00 |
| 29.04.2024 | 212,40 | 212,40 | 208,60 | 209,00 | -1,32% | 25.620,00 |
| 26.04.2024 | 214,20 | 215,00 | 209,00 | 211,80 | -0,94% | 37.971,00 |
| 25.04.2024 | 217,00 | 217,00 | 210,40 | 213,80 | -1,75% | 33.967,00 |
| 24.04.2024 | 218,40 | 220,60 | 216,00 | 217,60 | 0,18% | 27.249,00 |
| 23.04.2024 | 214,80 | 218,40 | 213,60 | 217,20 | 1,69% | 39.895,00 |
| 22.04.2024 | 215,00 | 216,40 | 213,60 | 213,60 | -0,19% | 22.651,00 |
| 19.04.2024 | 219,00 | 219,00 | 214,00 | 214,00 | -3,52% | 40.786,00 |
| 18.04.2024 | 220,20 | 221,80 | 217,60 | 221,80 | 0,73% | 23.847,00 |
| 17.04.2024 | 222,40 | 224,00 | 220,20 | 220,20 | -1,17% | 25.814,00 |
| 16.04.2024 | 222,80 | 224,20 | 220,80 | 222,80 | -1,07% | 21.581,00 |
| 15.04.2024 | 225,40 | 228,40 | 225,00 | 225,20 | 0,09% | 22.978,00 |
| 12.04.2024 | 228,00 | 229,60 | 224,00 | 225,00 | -0,44% | 25.693,00 |
| 11.04.2024 | 226,00 | 227,40 | 223,60 | 226,00 | -0,35% | 30.778,00 |
| 10.04.2024 | 235,00 | 235,80 | 224,60 | 226,80 | -2,99% | 38.789,00 |
| 09.04.2024 | 235,60 | 235,60 | 232,00 | 233,80 | -0,93% | 33.269,00 |
| 08.04.2024 | 231,00 | 236,20 | 230,20 | 236,00 | 2,08% | 32.253,00 |
| 05.04.2024 | 229,40 | 231,80 | 225,40 | 231,20 | -0,09% | 26.527,00 |
| 04.04.2024 | 234,00 | 234,00 | 228,00 | 231,40 | -1,03% | 29.331,00 |
| 03.04.2024 | 230,00 | 235,00 | 229,00 | 233,80 | 1,83% | 39.178,00 |
| 02.04.2024 | 226,00 | 232,40 | 226,00 | 229,60 | 2,32% | 50.992,00 |
| 28.03.2024 | 224,20 | 225,40 | 221,80 | 224,40 | 0,09% | 28.118,00 |
| 27.03.2024 | 223,80 | 225,00 | 220,80 | 224,20 | 0,09% | 24.021,00 |
| 26.03.2024 | 217,20 | 224,00 | 216,20 | 224,00 | 2,56% | 38.393,00 |
| 25.03.2024 | 220,20 | 220,80 | 218,40 | 218,40 | -1,44% | 38.560,00 |
| 22.03.2024 | 223,80 | 225,60 | 221,60 | 221,60 | -2,03% | 40.508,00 |
| 21.03.2024 | 231,80 | 233,80 | 225,60 | 226,20 | -1,39% | 34.736,00 |
| 20.03.2024 | 229,60 | 232,40 | 229,40 | 229,40 | -0,61% | 23.071,00 |
| 19.03.2024 | 230,00 | 231,00 | 228,80 | 230,80 | 0,17% | 15.325,00 |
| 18.03.2024 | 230,40 | 233,40 | 229,20 | 230,40 | 0,17% | 25.290,00 |
| 15.03.2024 | 229,00 | 234,80 | 228,80 | 230,00 | 0,26% | 105.366,00 |
| 14.03.2024 | 230,60 | 232,80 | 229,40 | 229,40 | -0,61% | 34.649,00 |
| 13.03.2024 | 231,60 | 232,80 | 229,60 | 230,80 | -0,17% | 25.938,00 |
| 12.03.2024 | 229,60 | 231,20 | 227,00 | 231,20 | 0,87% | 26.666,00 |
| 11.03.2024 | 232,80 | 232,80 | 228,60 | 229,20 | -2,55% | 27.174,00 |
| 08.03.2024 | 235,00 | 235,40 | 233,00 | 235,20 | -0,08% | 23.456,00 |
| 07.03.2024 | 230,60 | 235,80 | 229,80 | 235,40 | 1,55% | 29.596,00 |
| 06.03.2024 | 231,40 | 232,20 | 229,80 | 231,80 | 0,00% | 25.712,00 |
| 05.03.2024 | 238,00 | 238,00 | 231,80 | 231,80 | -2,69% | 39.053,00 |
| 04.03.2024 | 237,60 | 239,00 | 235,80 | 238,20 | -0,08% | 28.330,00 |
| 01.03.2024 | 237,80 | 239,60 | 236,00 | 238,40 | 0,68% | 39.526,00 |
| 29.02.2024 | 237,60 | 238,80 | 235,20 | 236,80 | 0,00% | 41.788,00 |
| 28.02.2024 | 235,60 | 237,00 | 234,80 | 236,80 | 0,34% | 34.221,00 |
| 27.02.2024 | 231,80 | 237,00 | 230,60 | 236,00 | 1,64% | 45.148,00 |
| 26.02.2024 | 236,00 | 238,20 | 229,80 | 232,20 | 0,78% | 43.522,00 |
| 23.02.2024 | 233,00 | 233,20 | 227,20 | 230,40 | -0,78% | 43.809,00 |
| 22.02.2024 | 231,40 | 236,00 | 224,00 | 232,20 | 9,74% | 129.473,00 |
| 21.02.2024 | 214,00 | 216,00 | 210,80 | 211,60 | -1,21% | 31.144,00 |
| 20.02.2024 | 216,80 | 216,80 | 213,20 | 214,20 | -1,65% | 25.421,00 |
| 19.02.2024 | 214,40 | 217,80 | 213,80 | 217,80 | 1,02% | 24.687,00 |
| 16.02.2024 | 217,20 | 218,80 | 214,20 | 215,60 | -0,83% | 63.966,00 |
| 15.02.2024 | 221,00 | 222,00 | 217,40 | 217,40 | -1,09% | 38.901,00 |
| 14.02.2024 | 216,00 | 219,80 | 215,60 | 219,80 | 1,57% | 59.447,00 |
| 13.02.2024 | 219,60 | 220,00 | 213,60 | 216,40 | -1,64% | 33.050,00 |
| 12.02.2024 | 224,00 | 224,60 | 220,00 | 220,00 | -0,90% | 29.348,00 |
| 09.02.2024 | 216,20 | 222,00 | 216,00 | 222,00 | 2,59% | 29.654,00 |
| 08.02.2024 | 215,60 | 218,80 | 215,40 | 216,40 | 0,65% | 15.524,00 |
| 07.02.2024 | 215,20 | 216,40 | 212,80 | 215,00 | 0,09% | 28.884,00 |
| 06.02.2024 | 214,40 | 217,00 | 213,40 | 214,80 | 0,37% | 27.766,00 |
| 05.02.2024 | 210,60 | 214,20 | 209,60 | 214,00 | 1,23% | 22.580,00 |
| 02.02.2024 | 214,80 | 215,00 | 210,20 | 211,40 | -1,03% | 21.904,00 |
| 01.02.2024 | 217,20 | 217,20 | 213,20 | 213,60 | -1,93% | 25.242,00 |
| 31.01.2024 | 215,60 | 220,40 | 214,80 | 217,80 | 1,30% | 43.754,00 |
| 30.01.2024 | 212,60 | 219,00 | 211,60 | 215,00 | 1,61% | 33.126,00 |
| 29.01.2024 | 212,60 | 213,00 | 210,40 | 211,60 | -1,12% | 30.606,00 |
| 26.01.2024 | 210,00 | 215,60 | 207,40 | 214,00 | 4,19% | 40.655,00 |
| 25.01.2024 | 202,40 | 205,40 | 200,20 | 205,40 | 1,28% | 20.487,00 |
| 24.01.2024 | 202,80 | 204,00 | 200,20 | 202,80 | 0,40% | 21.642,00 |
| 23.01.2024 | 201,60 | 203,40 | 198,00 | 202,00 | 1,30% | 37.219,00 |
| 22.01.2024 | 193,50 | 199,70 | 193,50 | 199,40 | 3,85% | 40.121,00 |
| 19.01.2024 | 195,00 | 195,00 | 190,40 | 192,00 | -1,13% | 29.735,00 |
| 18.01.2024 | 192,40 | 194,20 | 191,70 | 194,20 | 1,15% | 22.824,00 |
| 17.01.2024 | 192,40 | 192,80 | 190,20 | 192,00 | -1,08% | 22.447,00 |
| 16.01.2024 | 192,50 | 194,70 | 191,50 | 194,10 | -0,10% | 17.631,00 |
| 15.01.2024 | 195,80 | 196,70 | 194,20 | 194,30 | -0,92% | 17.487,00 |
| 12.01.2024 | 192,80 | 196,40 | 192,70 | 196,10 | 2,19% | 16.399,00 |
| 11.01.2024 | 193,30 | 194,30 | 191,30 | 191,90 | -0,26% | 17.125,00 |
| 10.01.2024 | 191,80 | 193,60 | 190,80 | 192,40 | 0,47% | 18.936,00 |