216,200€
0,51%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 214,90 | 216,60 | 214,60 | 216,20 | 0,51% | - |
| 07.05.2024 | 214,90 | 215,60 | 213,20 | 215,10 | 0,09% | - |
| 06.05.2024 | 212,90 | 215,10 | 211,50 | 214,90 | 0,94% | - |
| 03.05.2024 | 208,10 | 213,90 | 207,70 | 212,90 | 2,16% | - |
| 02.05.2024 | 205,30 | 209,40 | 203,90 | 208,40 | 1,61% | - |
| 30.04.2024 | 209,20 | 209,70 | 204,60 | 205,10 | -1,96% | - |
| 29.04.2024 | 212,10 | 213,00 | 208,80 | 209,20 | -1,37% | - |
| 26.04.2024 | 215,30 | 216,30 | 209,40 | 212,10 | -1,99% | - |
| 25.04.2024 | 217,20 | 217,70 | 210,60 | 216,40 | -0,18% | - |
| 24.04.2024 | 217,60 | 220,70 | 216,10 | 216,80 | -0,50% | - |
| 23.04.2024 | 214,40 | 218,20 | 214,00 | 217,90 | 1,63% | - |
| 22.04.2024 | 214,70 | 216,00 | 213,60 | 214,40 | 0,33% | 2,00 |
| 19.04.2024 | 221,10 | 221,10 | 213,10 | 213,70 | -3,35% | - |
| 18.04.2024 | 220,10 | 222,50 | 217,60 | 221,10 | 0,45% | - |
| 17.04.2024 | 223,60 | 224,10 | 219,70 | 220,10 | -1,57% | - |
| 16.04.2024 | 223,70 | 224,30 | 220,80 | 223,60 | 0,13% | - |
| 15.04.2024 | 224,30 | 228,30 | 223,30 | 223,30 | -0,36% | - |
| 12.04.2024 | 227,50 | 229,60 | 224,00 | 224,10 | -1,49% | - |
| 11.04.2024 | 226,90 | 227,70 | 223,60 | 227,50 | 0,40% | - |
| 10.04.2024 | 234,70 | 235,80 | 224,60 | 226,60 | -3,57% | - |
| 09.04.2024 | 235,60 | 235,60 | 232,20 | 235,00 | -0,25% | - |
| 08.04.2024 | 231,50 | 236,20 | 230,20 | 235,60 | 1,77% | - |
| 05.04.2024 | 228,40 | 232,00 | 225,60 | 231,50 | 1,36% | - |
| 04.04.2024 | 233,70 | 234,30 | 228,00 | 228,40 | -2,35% | - |
| 03.04.2024 | 229,50 | 234,60 | 229,10 | 233,90 | 1,65% | 9,00 |
| 02.04.2024 | 224,70 | 232,40 | 224,20 | 230,10 | 2,40% | - |
| 28.03.2024 | 224,90 | 225,30 | 221,90 | 224,70 | -0,09% | - |
| 27.03.2024 | 223,70 | 225,20 | 220,90 | 224,90 | 0,54% | - |
| 26.03.2024 | 218,30 | 224,20 | 216,10 | 223,70 | 2,47% | - |
| 25.03.2024 | 221,70 | 221,70 | 218,10 | 218,30 | -1,53% | - |
| 22.03.2024 | 225,60 | 225,90 | 221,50 | 221,70 | -1,73% | - |
| 21.03.2024 | 232,40 | 233,70 | 225,40 | 225,60 | -2,55% | 2,00 |
| 20.03.2024 | 230,30 | 232,50 | 229,50 | 231,50 | 0,52% | - |
| 19.03.2024 | 230,40 | 231,20 | 228,90 | 230,30 | -0,04% | - |
| 18.03.2024 | 231,20 | 233,50 | 229,30 | 230,40 | -0,22% | - |
| 15.03.2024 | 229,30 | 234,90 | 228,90 | 230,90 | 0,70% | - |
| 14.03.2024 | 231,00 | 232,70 | 228,50 | 229,30 | -0,74% | - |
| 13.03.2024 | 231,40 | 232,70 | 229,70 | 231,00 | -0,30% | - |
| 12.03.2024 | 229,50 | 232,00 | 226,90 | 231,70 | 0,96% | - |
| 11.03.2024 | 233,70 | 234,00 | 228,50 | 229,50 | -1,96% | 2,00 |
| 08.03.2024 | 235,60 | 235,90 | 232,90 | 234,10 | -0,64% | 4,00 |
| 07.03.2024 | 232,20 | 235,90 | 229,70 | 235,60 | 1,33% | 13,00 |
| 06.03.2024 | 231,40 | 232,50 | 229,70 | 232,50 | 0,39% | 125,00 |
| 05.03.2024 | 237,50 | 238,10 | 230,70 | 231,60 | -2,73% | - |
| 04.03.2024 | 239,10 | 239,30 | 235,70 | 238,10 | -0,29% | - |
| 01.03.2024 | 238,00 | 239,50 | 236,10 | 238,80 | 0,34% | - |
| 29.02.2024 | 236,70 | 238,70 | 234,90 | 238,00 | 0,68% | - |
| 28.02.2024 | 236,20 | 237,10 | 234,90 | 236,40 | -0,04% | - |
| 27.02.2024 | 233,00 | 236,90 | 230,30 | 236,50 | 1,50% | 2,00 |
| 26.02.2024 | 230,60 | 238,30 | 229,70 | 233,00 | 1,30% | 102,00 |
| 23.02.2024 | 232,90 | 233,30 | 227,10 | 230,00 | -1,25% | 4,00 |
| 22.02.2024 | 214,30 | 235,90 | 214,30 | 232,90 | 8,48% | 5,00 |
| 21.02.2024 | 214,40 | 216,00 | 210,90 | 214,70 | 0,14% | - |
| 20.02.2024 | 218,00 | 218,00 | 213,10 | 214,40 | -1,65% | - |
| 19.02.2024 | 215,10 | 218,20 | 213,70 | 218,00 | 1,35% | - |
| 16.02.2024 | 218,10 | 218,90 | 214,10 | 215,10 | -1,47% | - |
| 15.02.2024 | 220,50 | 221,90 | 217,40 | 218,30 | -1,09% | - |
| 14.02.2024 | 215,50 | 220,70 | 215,50 | 220,70 | 2,41% | - |
| 13.02.2024 | 219,50 | 220,00 | 213,50 | 215,50 | -1,69% | - |
| 12.02.2024 | 223,30 | 224,70 | 218,90 | 219,20 | -1,22% | 10,00 |
| 09.02.2024 | 216,10 | 223,00 | 215,90 | 221,90 | 2,68% | 8,00 |
| 08.02.2024 | 215,40 | 218,90 | 215,10 | 216,10 | 1,17% | - |
| 07.02.2024 | 214,90 | 216,30 | 212,90 | 213,60 | -0,60% | - |
| 06.02.2024 | 213,20 | 217,10 | 212,70 | 214,90 | 0,89% | - |
| 05.02.2024 | 211,70 | 214,70 | 209,90 | 213,00 | 0,80% | - |
| 02.02.2024 | 214,40 | 215,20 | 210,10 | 211,30 | -1,90% | - |
| 01.02.2024 | 217,30 | 218,00 | 213,30 | 215,40 | -1,51% | - |
| 31.01.2024 | 215,00 | 220,30 | 214,40 | 218,70 | 1,53% | - |
| 30.01.2024 | 212,50 | 218,90 | 211,30 | 215,40 | 1,36% | - |
| 29.01.2024 | 213,40 | 214,00 | 210,10 | 212,50 | -0,70% | - |
| 26.01.2024 | 206,10 | 215,70 | 204,90 | 214,00 | 3,83% | 12,00 |
| 25.01.2024 | 202,30 | 206,30 | 200,30 | 206,10 | 1,68% | - |
| 24.01.2024 | 202,60 | 204,40 | 200,30 | 202,70 | -0,05% | - |
| 23.01.2024 | 199,30 | 203,70 | 197,95 | 202,80 | 1,76% | - |
| 22.01.2024 | 194,00 | 199,65 | 193,15 | 199,30 | 3,10% | - |
| 19.01.2024 | 194,95 | 195,60 | 190,40 | 193,30 | -0,95% | - |
| 18.01.2024 | 192,15 | 195,15 | 191,75 | 195,15 | 1,56% | - |
| 17.01.2024 | 193,40 | 193,40 | 190,05 | 192,15 | -0,77% | - |
| 16.01.2024 | 193,00 | 194,80 | 191,50 | 193,65 | -0,26% | - |
| 15.01.2024 | 196,05 | 197,00 | 194,15 | 194,15 | -0,82% | - |
| 12.01.2024 | 192,75 | 196,45 | 192,75 | 195,75 | 1,66% | - |
| 11.01.2024 | 192,55 | 194,20 | 191,30 | 192,55 | 0,00% | - |
| 10.01.2024 | 191,25 | 193,15 | 190,55 | 192,55 | 0,68% | - |
| 09.01.2024 | 192,60 | 192,95 | 189,25 | 191,25 | -0,80% | - |
| 08.01.2024 | 189,40 | 193,30 | 187,60 | 192,80 | 1,80% | - |
| 05.01.2024 | 192,50 | 192,50 | 187,05 | 189,40 | -1,61% | - |
| 04.01.2024 | 191,40 | 193,50 | 190,75 | 192,50 | 0,57% | - |
| 03.01.2024 | 194,35 | 195,05 | 190,70 | 191,40 | -1,67% | - |
| 02.01.2024 | 198,90 | 199,60 | 194,35 | 194,65 | -2,14% | - |
| 29.12.2023 | 197,20 | 199,30 | 197,20 | 198,90 | 0,86% | 2,00 |
| 28.12.2023 | 199,45 | 199,75 | 196,50 | 197,20 | -0,90% | - |
| 27.12.2023 | 197,85 | 200,20 | 197,15 | 199,00 | 1,07% | - |
| 22.12.2023 | 197,75 | 197,75 | 195,30 | 196,90 | -0,43% | - |
| 21.12.2023 | 193,95 | 198,00 | 193,60 | 197,75 | 1,96% | - |
| 20.12.2023 | 195,80 | 196,25 | 193,45 | 193,95 | -0,84% | 33,00 |
| 19.12.2023 | 194,15 | 197,50 | 193,90 | 195,60 | 0,88% | - |
| 18.12.2023 | 194,75 | 195,75 | 192,75 | 193,90 | -0,44% | - |
| 15.12.2023 | 196,45 | 199,05 | 194,55 | 194,75 | -0,51% | 10,00 |
| 14.12.2023 | 194,55 | 198,70 | 194,55 | 195,75 | 0,62% | - |
| 13.12.2023 | 190,00 | 194,75 | 189,65 | 194,55 | 2,29% | - |