23,200€
-1,49%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,55 | 23,65 | 22,85 | 23,20 | -1,49% | - |
| 02.05.2024 | 22,15 | 23,65 | 22,15 | 23,55 | 6,32% | - |
| 30.04.2024 | 21,85 | 22,25 | 21,85 | 22,15 | 2,55% | - |
| 29.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 26.04.2024 | 21,70 | 21,75 | 21,50 | 21,55 | -0,92% | - |
| 25.04.2024 | 21,60 | 21,75 | 21,35 | 21,75 | 1,16% | - |
| 24.04.2024 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 23.04.2024 | 21,50 | 21,60 | 21,45 | 21,60 | 0,47% | - |
| 22.04.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 19.04.2024 | 21,55 | 21,55 | 21,35 | 21,40 | -0,70% | - |
| 18.04.2024 | 21,60 | 21,60 | 21,35 | 21,55 | 0,23% | - |
| 17.04.2024 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 16.04.2024 | 21,70 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 15.04.2024 | 21,55 | 21,80 | 21,55 | 21,70 | 1,17% | - |
| 12.04.2024 | 21,50 | 21,55 | 21,45 | 21,45 | -0,23% | - |
| 11.04.2024 | 21,90 | 21,90 | 21,25 | 21,50 | -1,38% | - |
| 10.04.2024 | 21,70 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 09.04.2024 | 21,65 | 21,70 | 21,60 | 21,70 | 0,23% | - |
| 08.04.2024 | 21,35 | 21,65 | 21,35 | 21,65 | 1,41% | - |
| 05.04.2024 | 21,55 | 21,70 | 21,35 | 21,35 | -0,93% | - |
| 04.04.2024 | 21,75 | 21,75 | 21,50 | 21,55 | -0,92% | - |
| 03.04.2024 | 21,90 | 21,90 | 21,55 | 21,75 | -0,68% | - |
| 02.04.2024 | 21,55 | 21,90 | 21,55 | 21,90 | 1,39% | 115,00 |
| 28.03.2024 | 21,45 | 21,60 | 21,35 | 21,60 | 0,47% | - |
| 27.03.2024 | 21,40 | 21,50 | 21,35 | 21,50 | 0,47% | - |
| 26.03.2024 | 21,50 | 21,55 | 21,40 | 21,40 | -0,47% | - |
| 25.03.2024 | 21,35 | 21,50 | 21,35 | 21,50 | 0,70% | - |
| 22.03.2024 | 21,80 | 21,85 | 21,25 | 21,35 | -2,06% | - |
| 21.03.2024 | 21,90 | 21,90 | 21,75 | 21,80 | -0,46% | - |
| 20.03.2024 | 21,90 | 21,90 | 21,75 | 21,90 | 0,00% | - |
| 19.03.2024 | 21,60 | 21,90 | 21,60 | 21,90 | 1,39% | - |
| 18.03.2024 | 21,30 | 21,75 | 21,25 | 21,60 | 1,41% | - |
| 15.03.2024 | 21,60 | 21,80 | 21,20 | 21,30 | -1,39% | - |
| 14.03.2024 | 21,75 | 21,85 | 21,05 | 21,60 | -0,69% | 99,00 |
| 13.03.2024 | 21,45 | 21,85 | 21,05 | 21,75 | 1,40% | - |
| 12.03.2024 | 21,15 | 21,45 | 21,05 | 21,45 | 1,42% | - |
| 11.03.2024 | 20,90 | 21,15 | 20,90 | 21,15 | 1,20% | - |
| 08.03.2024 | 20,95 | 21,05 | 20,55 | 20,90 | -0,24% | - |
| 07.03.2024 | 20,75 | 20,95 | 20,75 | 20,95 | 0,96% | - |
| 06.03.2024 | 20,40 | 20,75 | 20,38 | 20,75 | 1,84% | - |
| 05.03.2024 | 20,15 | 20,45 | 20,15 | 20,38 | 0,37% | - |
| 04.03.2024 | 20,25 | 20,45 | 20,15 | 20,30 | 0,25% | 299,00 |
| 01.03.2024 | 20,33 | 20,35 | 20,25 | 20,25 | 0,00% | - |
| 29.02.2024 | 19,83 | 20,45 | 19,78 | 20,25 | 2,14% | - |
| 28.02.2024 | 19,78 | 19,88 | 19,75 | 19,83 | 0,25% | - |
| 27.02.2024 | 19,80 | 19,88 | 19,75 | 19,78 | -0,25% | 50,00 |
| 26.02.2024 | 19,75 | 19,93 | 19,70 | 19,83 | 0,38% | 50,00 |
| 23.02.2024 | 19,28 | 19,93 | 19,10 | 19,75 | 2,46% | - |
| 22.02.2024 | 18,95 | 19,33 | 18,93 | 19,28 | 1,85% | - |
| 21.02.2024 | 18,83 | 18,98 | 18,70 | 18,93 | 0,53% | - |
| 20.02.2024 | 18,75 | 18,88 | 18,70 | 18,83 | 0,40% | - |
| 19.02.2024 | 18,75 | 18,78 | 18,73 | 18,75 | 0,00% | - |
| 16.02.2024 | 18,75 | 18,80 | 18,63 | 18,75 | -0,27% | - |
| 15.02.2024 | 18,75 | 18,80 | 18,58 | 18,80 | 0,27% | - |
| 14.02.2024 | 18,80 | 18,93 | 18,70 | 18,75 | -0,27% | - |
| 13.02.2024 | 18,65 | 18,93 | 18,58 | 18,80 | 0,80% | - |
| 12.02.2024 | 18,65 | 18,73 | 18,58 | 18,65 | 0,00% | - |
| 09.02.2024 | 18,48 | 18,68 | 18,48 | 18,65 | 0,95% | - |
| 08.02.2024 | 18,50 | 18,53 | 18,48 | 18,48 | 0,00% | - |
| 07.02.2024 | 18,50 | 18,50 | 18,48 | 18,48 | -0,14% | - |
| 06.02.2024 | 18,70 | 18,80 | 18,43 | 18,50 | -1,07% | - |
| 05.02.2024 | 18,75 | 18,88 | 18,63 | 18,70 | -0,27% | - |
| 02.02.2024 | 18,85 | 18,90 | 18,63 | 18,75 | -0,79% | - |
| 01.02.2024 | 18,05 | 18,95 | 18,05 | 18,90 | 4,56% | - |
| 31.01.2024 | 17,93 | 18,08 | 17,83 | 18,08 | 0,84% | - |
| 30.01.2024 | 17,80 | 17,98 | 17,70 | 17,93 | 0,70% | - |
| 29.01.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 26.01.2024 | 17,60 | 17,68 | 17,60 | 17,60 | -0,28% | - |
| 25.01.2024 | 17,60 | 17,68 | 17,60 | 17,65 | 0,28% | - |
| 24.01.2024 | 17,70 | 17,75 | 17,60 | 17,60 | -0,56% | - |
| 23.01.2024 | 17,70 | 17,75 | 17,48 | 17,70 | 0,00% | - |
| 22.01.2024 | 17,70 | 17,73 | 17,63 | 17,70 | 0,00% | - |
| 19.01.2024 | 17,65 | 17,73 | 17,63 | 17,70 | 0,00% | - |
| 18.01.2024 | 17,53 | 17,73 | 17,48 | 17,70 | 1,00% | - |
| 17.01.2024 | 17,90 | 17,98 | 17,10 | 17,53 | -2,37% | - |
| 16.01.2024 | 18,03 | 18,08 | 17,93 | 17,95 | -0,42% | - |
| 15.01.2024 | 18,13 | 18,15 | 18,00 | 18,03 | -0,28% | - |
| 12.01.2024 | 18,20 | 18,28 | 18,03 | 18,08 | -0,41% | - |
| 11.01.2024 | 17,90 | 18,20 | 17,90 | 18,15 | 1,40% | - |
| 10.01.2024 | 17,95 | 18,03 | 17,35 | 17,90 | -0,56% | - |
| 09.01.2024 | 18,55 | 18,55 | 17,93 | 18,00 | -2,70% | - |
| 08.01.2024 | 18,53 | 18,58 | 18,48 | 18,50 | -0,13% | - |
| 05.01.2024 | 18,50 | 18,55 | 18,45 | 18,53 | 0,14% | - |
| 04.01.2024 | 18,58 | 18,63 | 18,50 | 18,50 | -0,40% | - |
| 03.01.2024 | 18,55 | 18,65 | 18,53 | 18,58 | 0,13% | - |
| 02.01.2024 | 18,38 | 18,60 | 18,33 | 18,55 | 1,23% | - |
| 29.12.2023 | 18,33 | 18,33 | 18,28 | 18,33 | 0,14% | - |
| 28.12.2023 | 18,18 | 18,38 | 18,18 | 18,30 | 0,69% | - |
| 27.12.2023 | 18,00 | 18,73 | 17,98 | 18,18 | 0,97% | - |
| 22.12.2023 | 18,00 | 18,00 | 17,95 | 18,00 | 0,00% | - |
| 21.12.2023 | 18,35 | 18,35 | 16,70 | 18,00 | -1,91% | - |
| 20.12.2023 | 18,63 | 18,78 | 18,30 | 18,35 | -1,21% | - |
| 19.12.2023 | 18,80 | 18,83 | 18,40 | 18,58 | -0,93% | - |
| 18.12.2023 | 18,78 | 18,88 | 18,68 | 18,75 | -0,13% | - |
| 15.12.2023 | 18,83 | 18,83 | 18,73 | 18,78 | 0,27% | - |
| 14.12.2023 | 18,80 | 18,85 | 18,65 | 18,73 | -0,40% | - |
| 13.12.2023 | 18,78 | 18,93 | 18,75 | 18,80 | 0,13% | - |
| 12.12.2023 | 18,73 | 18,88 | 18,63 | 18,78 | -0,13% | - |
| 11.12.2023 | 18,83 | 18,93 | 18,75 | 18,80 | -0,13% | - |
| 08.12.2023 | 18,85 | 18,93 | 18,80 | 18,83 | 0,13% | - |