24,100€
2,12%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 15.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 14.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 2,60% | - |
| 13.05.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,70% | - |
| 10.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 09.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 08.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | - |
| 07.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 06.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,99% | - |
| 02.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 30.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 29.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 26.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 25.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 24.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 23.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 19.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 18.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 17.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 16.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 15.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 12.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 11.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 10.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 09.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 05.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 04.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 03.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 02.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 28.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 27.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 26.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 25.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 22.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 21.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 20.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 19.03.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 18.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 15.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 14.03.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 11.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 08.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 07.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,75% | - |
| 06.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 05.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -3,17% | - |
| 04.03.2024 | 19,90 | 20,50 | 19,90 | 20,50 | 3,27% | 485,00 |
| 01.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,79% | - |
| 29.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 28.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | - |
| 26.02.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,85% | - |
| 23.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 22.02.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 20.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 19.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | - |
| 16.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 15.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 14.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,37% | - |
| 13.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 12.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,38% | - |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 08.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 07.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 06.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 05.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 02.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 4,53% | - |
| 01.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 31.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 30.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | - |
| 29.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 26.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 25.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,86% | - |
| 24.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 23.01.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 22.01.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,87% | - |
| 19.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 17.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 16.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 15.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 12.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | - |
| 11.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,15% | - |
| 10.01.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -4,41% | - |
| 09.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 08.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 05.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 04.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 03.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,55% | - |
| 02.01.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 29.12.2023 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 27.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 22.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |