24,100€
24,23%
Echtzeit-Aktienkurs SOGECLAIR S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SOGECLAIR S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2023 | 19,60 | 19,80 | 19,40 | 19,40 | -1,02% | 1.524,00 |
| 10.07.2023 | 18,40 | 19,60 | 18,40 | 19,60 | 6,52% | 1.209,00 |
| 07.07.2023 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 1.141,00 |
| 06.07.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 81,00 |
| 05.07.2023 | 18,15 | 18,15 | 18,00 | 18,15 | 0,00% | 238,00 |
| 04.07.2023 | 18,35 | 18,35 | 18,10 | 18,15 | -1,09% | 446,00 |
| 03.07.2023 | 18,60 | 18,75 | 18,30 | 18,35 | -1,34% | 611,00 |
| 30.06.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 35,00 |
| 29.06.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 41,00 |
| 28.06.2023 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 111,00 |
| 27.06.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 212,00 |
| 26.06.2023 | 18,15 | 18,30 | 18,15 | 18,30 | 0,83% | 142,00 |
| 23.06.2023 | 18,15 | 18,20 | 18,10 | 18,15 | 0,00% | 496,00 |
| 22.06.2023 | 18,15 | 18,20 | 18,15 | 18,15 | 0,00% | 563,00 |
| 21.06.2023 | 18,20 | 18,65 | 18,15 | 18,15 | 0,00% | 926,00 |
| 20.06.2023 | 19,00 | 19,80 | 18,15 | 18,15 | -4,22% | 2.387,00 |
| 19.06.2023 | 19,00 | 19,00 | 18,65 | 18,95 | -0,26% | 119,00 |
| 16.06.2023 | 19,05 | 19,05 | 18,80 | 19,00 | -0,26% | 273,00 |
| 15.06.2023 | 19,30 | 19,35 | 19,05 | 19,05 | -1,30% | 475,00 |
| 14.06.2023 | 19,40 | 19,45 | 19,30 | 19,30 | -0,52% | 236,00 |
| 13.06.2023 | 19,60 | 19,70 | 19,40 | 19,40 | -1,02% | 366,00 |
| 12.06.2023 | 19,60 | 19,60 | 19,45 | 19,60 | 0,00% | 232,00 |
| 09.06.2023 | 19,55 | 19,60 | 19,40 | 19,60 | 0,51% | 453,00 |
| 08.06.2023 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | 655,00 |
| 07.06.2023 | 19,45 | 19,80 | 19,45 | 19,80 | 1,80% | 2.358,00 |
| 06.06.2023 | 19,35 | 19,75 | 19,35 | 19,45 | 0,52% | 201,00 |
| 05.06.2023 | 20,00 | 20,50 | 19,35 | 19,35 | 1,57% | 3.673,00 |
| 02.06.2023 | 19,00 | 19,05 | 18,65 | 19,05 | 2,42% | 561,00 |
| 01.06.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 39,00 |
| 31.05.2023 | 18,50 | 18,70 | 18,40 | 18,50 | 0,00% | 13.297,00 |
| 30.05.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 67,00 |
| 29.05.2023 | 17,90 | 18,50 | 17,90 | 18,50 | 3,64% | 1.641,00 |
| 26.05.2023 | 18,00 | 18,00 | 17,85 | 17,85 | -0,83% | 440,00 |
| 25.05.2023 | 18,20 | 18,20 | 17,90 | 18,00 | 0,00% | 25.470,00 |
| 24.05.2023 | 19,25 | 19,25 | 17,80 | 18,00 | -6,49% | 3.092,00 |
| 23.05.2023 | 19,30 | 19,30 | 19,25 | 19,25 | -0,26% | 113,00 |
| 22.05.2023 | 19,30 | 19,35 | 19,30 | 19,30 | 0,00% | 30,00 |
| 19.05.2023 | 19,10 | 19,30 | 19,10 | 19,30 | 1,31% | 116,00 |
| 18.05.2023 | 19,05 | 19,25 | 19,05 | 19,05 | 0,26% | 184,00 |
| 17.05.2023 | 19,45 | 19,45 | 19,00 | 19,00 | -2,31% | 616,00 |
| 16.05.2023 | 19,60 | 19,60 | 19,45 | 19,45 | 0,00% | 1.378,00 |
| 15.05.2023 | 18,90 | 19,45 | 18,90 | 19,45 | -0,26% | 297,00 |
| 12.05.2023 | 19,50 | 19,50 | 19,40 | 19,50 | 0,00% | 528,00 |
| 11.05.2023 | 19,45 | 19,50 | 19,30 | 19,50 | 0,26% | 165,00 |
| 10.05.2023 | 19,25 | 19,45 | 19,20 | 19,45 | 1,30% | 734,00 |
| 09.05.2023 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | 695,00 |
| 08.05.2023 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | 428,00 |
| 05.05.2023 | 19,50 | 19,55 | 19,50 | 19,50 | 0,00% | 914,00 |
| 04.05.2023 | 19,70 | 19,70 | 19,50 | 19,50 | 0,00% | 7.129,00 |
| 03.05.2023 | 20,00 | 20,00 | 19,40 | 19,50 | -2,01% | 2.000,00 |
| 02.05.2023 | 19,30 | 19,90 | 19,30 | 19,90 | 3,38% | 317,00 |
| 28.04.2023 | 19,40 | 19,70 | 19,25 | 19,25 | -0,77% | 802,00 |
| 27.04.2023 | 19,40 | 19,40 | 19,30 | 19,40 | -0,26% | 246,00 |
| 26.04.2023 | 19,45 | 19,60 | 19,45 | 19,45 | 0,00% | 122,00 |
| 25.04.2023 | 19,20 | 19,45 | 19,10 | 19,45 | 1,30% | 480,00 |
| 24.04.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 13,00 |
| 21.04.2023 | 19,20 | 19,55 | 19,15 | 19,20 | 0,52% | 453,00 |
| 20.04.2023 | 19,45 | 19,45 | 19,00 | 19,10 | -1,04% | 1.397,00 |
| 19.04.2023 | 20,00 | 20,00 | 19,15 | 19,30 | -2,28% | 2.042,00 |
| 18.04.2023 | 19,70 | 19,75 | 19,45 | 19,75 | 0,25% | 393,00 |
| 17.04.2023 | 19,65 | 19,70 | 19,65 | 19,70 | 0,51% | 54,00 |
| 14.04.2023 | 19,60 | 19,95 | 19,50 | 19,60 | 0,00% | 376,00 |
| 13.04.2023 | 19,70 | 20,00 | 19,60 | 19,60 | -0,51% | 730,00 |
| 12.04.2023 | 19,60 | 19,70 | 19,60 | 19,70 | 0,77% | 39,00 |
| 11.04.2023 | 19,55 | 19,70 | 19,30 | 19,55 | 0,00% | 502,00 |
| 06.04.2023 | 19,60 | 19,80 | 19,40 | 19,55 | 0,00% | 1.272,00 |
| 05.04.2023 | 19,60 | 21,00 | 19,55 | 19,55 | 1,56% | 3.027,00 |
| 04.04.2023 | 19,30 | 19,30 | 19,20 | 19,25 | 0,00% | 445,00 |
| 03.04.2023 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | 115,00 |
| 31.03.2023 | 19,20 | 19,30 | 19,20 | 19,25 | 0,26% | 108,00 |
| 30.03.2023 | 19,25 | 19,30 | 19,10 | 19,20 | -0,52% | 1.082,00 |
| 29.03.2023 | 19,25 | 19,30 | 19,25 | 19,30 | 0,26% | 21,00 |
| 28.03.2023 | 19,40 | 19,40 | 19,15 | 19,25 | -0,77% | 1.079,00 |
| 27.03.2023 | 19,45 | 19,70 | 19,35 | 19,40 | -0,26% | 700,00 |
| 24.03.2023 | 19,75 | 19,75 | 19,35 | 19,45 | -1,77% | 650,00 |
| 23.03.2023 | 19,95 | 20,00 | 19,80 | 19,80 | -0,75% | 112,00 |
| 22.03.2023 | 19,70 | 20,00 | 19,70 | 19,95 | 1,27% | 229,00 |
| 21.03.2023 | 20,00 | 20,00 | 19,35 | 19,70 | -1,50% | 950,00 |
| 20.03.2023 | 20,80 | 20,80 | 19,70 | 20,00 | -1,96% | 575,00 |
| 17.03.2023 | 19,35 | 20,50 | 19,20 | 20,40 | 5,43% | 5.338,00 |
| 16.03.2023 | 19,35 | 19,35 | 19,30 | 19,35 | 0,00% | 2.183,00 |
| 15.03.2023 | 19,55 | 19,60 | 19,35 | 19,35 | -0,77% | 625,00 |
| 14.03.2023 | 19,35 | 19,50 | 19,35 | 19,50 | 0,26% | 116,00 |
| 13.03.2023 | 19,45 | 19,70 | 19,40 | 19,45 | 0,00% | 154,00 |
| 10.03.2023 | 19,60 | 19,60 | 19,05 | 19,45 | -0,26% | 248,00 |
| 09.03.2023 | 19,00 | 19,50 | 19,00 | 19,50 | 3,17% | 652,00 |
| 08.03.2023 | 19,00 | 19,05 | 18,65 | 18,90 | -0,53% | 296,00 |
| 07.03.2023 | 20,00 | 20,00 | 18,90 | 19,00 | -5,00% | 851,00 |
| 06.03.2023 | 19,95 | 20,00 | 19,95 | 20,00 | 0,25% | 81,00 |
| 03.03.2023 | 20,00 | 20,00 | 19,95 | 19,95 | -0,25% | 146,00 |
| 02.03.2023 | 19,90 | 20,00 | 19,70 | 20,00 | 0,50% | 70,00 |
| 01.03.2023 | 19,80 | 19,90 | 19,80 | 19,90 | 1,27% | 161,00 |
| 28.02.2023 | 19,60 | 19,65 | 19,60 | 19,65 | 0,26% | 3,00 |
| 27.02.2023 | 20,00 | 20,00 | 19,60 | 19,60 | -2,00% | 6.075,00 |
| 24.02.2023 | 19,10 | 20,00 | 18,90 | 20,00 | 4,71% | 1.213,00 |
| 23.02.2023 | 19,00 | 19,10 | 18,65 | 19,10 | 3,24% | 1.244,00 |
| 22.02.2023 | 19,80 | 19,95 | 17,50 | 18,50 | -6,57% | 11.810,00 |
| 21.02.2023 | 19,95 | 20,00 | 19,80 | 19,80 | -0,75% | 646,00 |
| 20.02.2023 | 20,10 | 20,20 | 19,90 | 19,95 | -0,75% | 609,00 |
| 17.02.2023 | 19,95 | 20,10 | 19,95 | 20,10 | 0,75% | 183,00 |