23,700€
0,85%
Echtzeit-Aktienkurs Sogeclair S.A.
Bid:
Ask:
Aktienkurse zur Sogeclair S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,90 | 24,10 | 23,80 | 24,10 | 0,84% | - |
| 16.05.2024 | 24,05 | 24,05 | 23,60 | 23,90 | -2,05% | - |
| 15.05.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 0,83% | - |
| 14.05.2024 | 24,10 | 24,20 | 24,00 | 24,20 | 0,21% | - |
| 13.05.2024 | 23,55 | 24,15 | 23,55 | 24,15 | 2,33% | - |
| 10.05.2024 | 23,50 | 24,05 | 23,50 | 23,60 | -1,26% | - |
| 09.05.2024 | 23,70 | 23,90 | 23,65 | 23,90 | 0,84% | - |
| 08.05.2024 | 23,60 | 23,80 | 23,60 | 23,70 | 0,21% | - |
| 07.05.2024 | 23,25 | 23,70 | 23,25 | 23,65 | 1,07% | - |
| 06.05.2024 | 23,30 | 23,40 | 23,10 | 23,40 | 0,86% | - |
| 03.05.2024 | 23,55 | 23,55 | 22,90 | 23,20 | -1,07% | - |
| 02.05.2024 | 22,20 | 23,70 | 22,20 | 23,45 | 5,63% | - |
| 30.04.2024 | 21,85 | 22,25 | 21,85 | 22,20 | 1,37% | - |
| 29.04.2024 | 21,55 | 21,90 | 20,68 | 21,90 | 1,39% | - |
| 26.04.2024 | 21,70 | 21,70 | 21,50 | 21,60 | 0,23% | - |
| 25.04.2024 | 21,60 | 21,65 | 21,30 | 21,55 | -0,23% | - |
| 24.04.2024 | 21,55 | 21,70 | 21,55 | 21,60 | 0,00% | - |
| 23.04.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 22.04.2024 | 21,45 | 21,70 | 21,45 | 21,60 | 0,47% | - |
| 19.04.2024 | 21,30 | 21,55 | 21,30 | 21,50 | 0,23% | - |
| 18.04.2024 | 21,70 | 21,70 | 21,45 | 21,45 | -0,69% | - |
| 17.04.2024 | 21,70 | 21,80 | 21,50 | 21,60 | -1,37% | - |
| 16.04.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,92% | - |
| 15.04.2024 | 21,60 | 21,80 | 21,60 | 21,70 | 0,23% | - |
| 12.04.2024 | 21,35 | 21,65 | 21,25 | 21,65 | 3,10% | - |
| 11.04.2024 | 21,75 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 10.04.2024 | 21,65 | 21,80 | 21,10 | 21,80 | 2,35% | - |
| 09.04.2024 | 21,55 | 21,80 | 21,30 | 21,30 | -1,62% | - |
| 08.04.2024 | 21,00 | 21,65 | 21,00 | 21,65 | 1,17% | - |
| 05.04.2024 | 21,70 | 21,75 | 21,35 | 21,40 | -0,70% | - |
| 04.04.2024 | 21,70 | 21,75 | 21,55 | 21,55 | -0,92% | - |
| 03.04.2024 | 21,80 | 21,90 | 21,70 | 21,75 | -0,68% | - |
| 02.04.2024 | 21,65 | 21,90 | 21,65 | 21,90 | 0,92% | - |
| 28.03.2024 | 21,50 | 21,80 | 21,45 | 21,70 | 0,46% | - |
| 27.03.2024 | 21,45 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 26.03.2024 | 21,45 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 25.03.2024 | 21,40 | 21,50 | 20,90 | 21,50 | 0,23% | - |
| 22.03.2024 | 21,85 | 21,90 | 21,35 | 21,45 | -2,05% | - |
| 21.03.2024 | 21,85 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 20.03.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 19.03.2024 | 21,70 | 21,90 | 21,65 | 21,90 | 0,92% | - |
| 18.03.2024 | 21,25 | 21,80 | 21,25 | 21,70 | 1,88% | - |
| 15.03.2024 | 21,00 | 21,60 | 21,00 | 21,30 | -1,39% | - |
| 14.03.2024 | 21,75 | 22,35 | 21,15 | 21,60 | -0,92% | - |
| 13.03.2024 | 21,40 | 21,80 | 21,30 | 21,80 | 1,63% | - |
| 12.03.2024 | 21,10 | 21,50 | 21,05 | 21,45 | 1,42% | - |
| 11.03.2024 | 20,95 | 21,15 | 20,90 | 21,15 | 1,20% | - |
| 08.03.2024 | 20,90 | 21,10 | 20,60 | 20,90 | -0,24% | - |
| 07.03.2024 | 20,70 | 20,95 | 20,65 | 20,95 | 0,96% | - |
| 06.03.2024 | 20,43 | 20,75 | 20,38 | 20,75 | 1,84% | - |
| 05.03.2024 | 20,28 | 20,50 | 20,18 | 20,38 | 0,74% | - |
| 04.03.2024 | 20,33 | 20,35 | 20,13 | 20,23 | -0,61% | - |
| 01.03.2024 | 20,23 | 20,35 | 20,23 | 20,35 | 0,87% | - |
| 29.02.2024 | 19,90 | 20,50 | 19,75 | 20,18 | 1,77% | - |
| 28.02.2024 | 19,40 | 19,90 | 19,40 | 19,83 | 0,38% | - |
| 27.02.2024 | 19,40 | 19,88 | 19,40 | 19,75 | -0,25% | - |
| 26.02.2024 | 19,78 | 19,93 | 19,70 | 19,80 | 0,00% | - |
| 23.02.2024 | 19,28 | 19,88 | 19,28 | 19,80 | 2,46% | - |
| 22.02.2024 | 18,98 | 19,33 | 18,88 | 19,33 | 1,98% | - |
| 21.02.2024 | 18,50 | 18,95 | 18,45 | 18,95 | 0,26% | - |
| 20.02.2024 | 18,73 | 18,90 | 18,73 | 18,90 | 0,67% | - |
| 19.02.2024 | 18,75 | 18,78 | 18,70 | 18,78 | 0,13% | - |
| 16.02.2024 | 18,75 | 18,85 | 18,70 | 18,75 | -0,40% | - |
| 15.02.2024 | 18,75 | 18,85 | 18,58 | 18,83 | 0,13% | - |
| 14.02.2024 | 18,85 | 18,88 | 18,75 | 18,80 | 0,00% | - |
| 13.02.2024 | 18,60 | 18,90 | 18,58 | 18,80 | 0,80% | - |
| 12.02.2024 | 18,70 | 18,73 | 18,58 | 18,65 | -0,27% | - |
| 09.02.2024 | 18,48 | 18,70 | 18,48 | 18,70 | 0,94% | - |
| 08.02.2024 | 18,48 | 18,55 | 18,48 | 18,53 | 0,00% | - |
| 07.02.2024 | 18,50 | 18,55 | 18,45 | 18,53 | -0,13% | - |
| 06.02.2024 | 18,78 | 18,80 | 18,45 | 18,55 | -1,20% | - |
| 05.02.2024 | 18,75 | 18,85 | 18,70 | 18,78 | -0,13% | - |
| 02.02.2024 | 18,88 | 18,95 | 18,70 | 18,80 | -0,40% | - |
| 01.02.2024 | 18,08 | 18,88 | 18,00 | 18,88 | 4,43% | - |
| 31.01.2024 | 17,95 | 18,13 | 17,85 | 18,08 | 0,42% | - |
| 30.01.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 0,98% | - |
| 29.01.2024 | 17,65 | 17,83 | 17,65 | 17,83 | 0,99% | - |
| 26.01.2024 | 17,70 | 17,70 | 17,65 | 17,65 | -0,28% | - |
| 25.01.2024 | 17,65 | 17,70 | 17,65 | 17,70 | 0,28% | - |
| 24.01.2024 | 17,65 | 17,80 | 17,65 | 17,65 | -0,28% | - |
| 23.01.2024 | 17,35 | 17,75 | 17,35 | 17,70 | 0,00% | - |
| 22.01.2024 | 17,65 | 17,80 | 17,65 | 17,70 | -0,14% | - |
| 19.01.2024 | 17,68 | 17,75 | 17,65 | 17,73 | 0,14% | - |
| 18.01.2024 | 17,55 | 17,73 | 17,50 | 17,70 | 0,71% | - |
| 17.01.2024 | 17,90 | 18,00 | 17,20 | 17,58 | -2,36% | - |
| 16.01.2024 | 17,60 | 18,05 | 17,60 | 18,00 | -0,55% | - |
| 15.01.2024 | 18,13 | 18,15 | 18,05 | 18,10 | -0,14% | - |
| 12.01.2024 | 18,10 | 18,20 | 18,08 | 18,13 | -0,28% | - |
| 11.01.2024 | 17,90 | 18,18 | 17,90 | 18,18 | 1,25% | - |
| 10.01.2024 | 17,75 | 18,45 | 17,43 | 17,95 | 1,13% | - |
| 09.01.2024 | 18,15 | 18,55 | 17,75 | 17,75 | -4,44% | - |
| 08.01.2024 | 18,53 | 18,63 | 18,50 | 18,58 | 0,27% | - |
| 05.01.2024 | 18,55 | 18,58 | 18,45 | 18,53 | 0,14% | - |
| 04.01.2024 | 18,55 | 18,60 | 18,50 | 18,50 | -0,27% | - |
| 03.01.2024 | 18,55 | 18,60 | 18,55 | 18,55 | 0,00% | - |
| 02.01.2024 | 18,43 | 18,60 | 18,35 | 18,55 | 0,95% | - |
| 29.12.2023 | 18,30 | 18,70 | 18,30 | 18,38 | 0,41% | - |
| 28.12.2023 | 18,28 | 18,35 | 18,23 | 18,30 | 0,14% | - |
| 27.12.2023 | 17,98 | 18,68 | 17,98 | 18,28 | 1,39% | - |
| 22.12.2023 | 17,95 | 18,35 | 17,95 | 18,03 | 0,14% | - |