215,900€
-0,83%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 217,10 | 217,50 | 213,20 | 215,20 | -1,15% | - |
| 24.04.2024 | 218,30 | 220,70 | 216,10 | 217,70 | 0,09% | 25,00 |
| 23.04.2024 | 214,30 | 218,20 | 214,00 | 217,50 | 1,45% | 4,00 |
| 22.04.2024 | 214,90 | 216,00 | 213,50 | 214,40 | 0,37% | 26,00 |
| 19.04.2024 | 218,70 | 220,50 | 212,90 | 213,60 | -3,30% | 49,00 |
| 18.04.2024 | 221,50 | 222,40 | 217,60 | 220,90 | 0,36% | 12,00 |
| 17.04.2024 | 222,50 | 224,10 | 219,50 | 220,10 | -1,48% | 55,00 |
| 16.04.2024 | 222,50 | 224,20 | 220,80 | 223,40 | -0,04% | 48,00 |
| 15.04.2024 | 225,50 | 228,30 | 223,20 | 223,50 | -0,27% | 14,00 |
| 12.04.2024 | 227,70 | 229,60 | 223,80 | 224,10 | -1,45% | 2,00 |
| 11.04.2024 | 226,90 | 227,60 | 223,40 | 227,40 | 0,31% | 25,00 |
| 10.04.2024 | 235,10 | 235,80 | 224,60 | 226,70 | -3,33% | 2,00 |
| 09.04.2024 | 235,50 | 235,60 | 232,00 | 234,50 | -0,47% | 3,00 |
| 08.04.2024 | 231,50 | 236,20 | 230,20 | 235,60 | 1,77% | 16,00 |
| 05.04.2024 | 228,70 | 231,90 | 225,60 | 231,50 | 1,36% | 3,00 |
| 04.04.2024 | 233,70 | 233,90 | 228,00 | 228,40 | -2,23% | 5,00 |
| 03.04.2024 | 229,10 | 234,60 | 228,90 | 233,60 | 1,52% | 119,00 |
| 02.04.2024 | 224,30 | 232,40 | 224,30 | 230,10 | 2,40% | 21,00 |
| 28.03.2024 | 224,90 | 225,30 | 221,90 | 224,70 | -0,13% | 4,00 |
| 27.03.2024 | 223,90 | 225,00 | 221,10 | 225,00 | 0,63% | 13,00 |
| 26.03.2024 | 218,70 | 224,10 | 216,20 | 223,60 | 2,47% | 54,00 |
| 25.03.2024 | 221,70 | 221,70 | 218,00 | 218,20 | -1,58% | 86,00 |
| 22.03.2024 | 225,50 | 225,60 | 221,60 | 221,70 | -1,82% | 190,00 |
| 21.03.2024 | 232,10 | 232,90 | 225,40 | 225,80 | -2,42% | 157,00 |
| 20.03.2024 | 229,90 | 232,40 | 229,30 | 231,40 | 0,48% | 2,00 |
| 19.03.2024 | 229,90 | 231,20 | 229,00 | 230,30 | 0,00% | 4,00 |
| 18.03.2024 | 231,10 | 233,40 | 229,40 | 230,30 | -0,26% | 77,00 |
| 15.03.2024 | 228,90 | 234,80 | 228,70 | 230,90 | 0,74% | 30,00 |
| 14.03.2024 | 230,90 | 232,50 | 228,30 | 229,20 | -0,69% | 28,00 |
| 13.03.2024 | 231,50 | 232,60 | 229,80 | 230,80 | -0,39% | 2,00 |
| 12.03.2024 | 230,30 | 231,70 | 226,90 | 231,70 | 0,91% | 13,00 |
| 11.03.2024 | 234,10 | 234,10 | 228,50 | 229,60 | -2,01% | 97,00 |
| 08.03.2024 | 235,70 | 235,70 | 233,10 | 234,30 | -0,59% | 14,00 |
| 07.03.2024 | 231,70 | 236,20 | 229,80 | 235,70 | 1,38% | 14,00 |
| 06.03.2024 | 231,90 | 232,70 | 229,70 | 232,50 | 0,52% | 50,00 |
| 05.03.2024 | 237,10 | 237,90 | 230,50 | 231,30 | -2,90% | 66,00 |
| 04.03.2024 | 239,00 | 239,00 | 235,80 | 238,20 | -0,33% | 27,00 |
| 01.03.2024 | 238,70 | 239,40 | 236,10 | 239,00 | 0,38% | 140,00 |
| 29.02.2024 | 236,90 | 238,50 | 235,00 | 238,10 | 0,63% | 53,00 |
| 28.02.2024 | 235,70 | 237,00 | 235,00 | 236,60 | 0,25% | 148,00 |
| 27.02.2024 | 232,30 | 236,90 | 230,50 | 236,00 | 1,37% | 8,00 |
| 26.02.2024 | 229,90 | 238,20 | 229,70 | 232,80 | 1,04% | 246,00 |
| 23.02.2024 | 232,50 | 232,70 | 227,20 | 230,40 | -0,99% | 20,00 |
| 22.02.2024 | 215,70 | 235,80 | 215,30 | 232,70 | 8,54% | 66,00 |
| 21.02.2024 | 214,50 | 215,90 | 211,00 | 214,40 | 0,05% | 1,00 |
| 20.02.2024 | 217,50 | 217,70 | 213,00 | 214,30 | -1,61% | 10,00 |
| 19.02.2024 | 215,10 | 217,90 | 213,90 | 217,80 | 1,35% | 1,00 |
| 16.02.2024 | 218,50 | 218,80 | 214,20 | 214,90 | -1,47% | 39,00 |
| 15.02.2024 | 220,60 | 221,90 | 217,30 | 218,10 | -1,09% | 12,00 |
| 14.02.2024 | 215,90 | 220,50 | 215,90 | 220,50 | 2,32% | 22,00 |
| 13.02.2024 | 219,10 | 219,80 | 213,60 | 215,50 | -1,78% | 55,00 |
| 12.02.2024 | 223,40 | 224,50 | 219,30 | 219,40 | -1,83% | 18,00 |
| 09.02.2024 | 216,20 | 223,80 | 216,00 | 223,50 | 3,38% | 320,00 |
| 08.02.2024 | 215,70 | 218,80 | 215,20 | 216,20 | 0,32% | 31,00 |
| 07.02.2024 | 215,10 | 216,30 | 212,90 | 215,50 | 0,19% | 4,00 |
| 06.02.2024 | 212,60 | 217,00 | 212,60 | 215,10 | 1,18% | 1,00 |
| 05.02.2024 | 211,50 | 214,60 | 210,30 | 212,60 | 0,33% | 60,00 |
| 02.02.2024 | 214,70 | 214,90 | 210,10 | 211,90 | -1,26% | 160,00 |
| 01.02.2024 | 216,90 | 217,40 | 213,40 | 214,60 | -1,15% | 4,00 |
| 31.01.2024 | 214,50 | 220,20 | 214,50 | 217,10 | 0,98% | 30,00 |
| 30.01.2024 | 212,30 | 218,90 | 211,40 | 215,00 | 1,18% | 108,00 |
| 29.01.2024 | 213,50 | 213,90 | 210,20 | 212,50 | -0,65% | 16,00 |
| 26.01.2024 | 205,30 | 215,70 | 205,30 | 213,90 | 3,73% | 83,00 |
| 25.01.2024 | 202,50 | 206,20 | 200,50 | 206,20 | 1,83% | - |
| 24.01.2024 | 203,70 | 204,50 | 200,40 | 202,50 | -0,10% | 11,00 |
| 23.01.2024 | 199,85 | 203,50 | 198,00 | 202,70 | 1,76% | 8,00 |
| 22.01.2024 | 193,35 | 199,60 | 193,15 | 199,20 | 3,16% | - |
| 19.01.2024 | 194,95 | 195,65 | 190,50 | 193,10 | -1,00% | 1,00 |
| 18.01.2024 | 192,35 | 195,05 | 191,85 | 195,05 | 1,59% | - |
| 17.01.2024 | 192,15 | 192,75 | 190,15 | 192,00 | -0,83% | 21,00 |
| 16.01.2024 | 193,45 | 194,75 | 191,50 | 193,60 | -0,41% | - |
| 15.01.2024 | 196,65 | 196,95 | 194,10 | 194,40 | -0,97% | 3,00 |
| 12.01.2024 | 193,45 | 196,40 | 192,75 | 196,30 | 1,60% | 26,00 |
| 11.01.2024 | 193,75 | 194,20 | 191,30 | 193,20 | 0,16% | 37,00 |
| 10.01.2024 | 190,95 | 193,65 | 190,75 | 192,90 | 0,73% | 4,00 |
| 09.01.2024 | 193,00 | 193,00 | 189,25 | 191,50 | -0,93% | 30,00 |
| 08.01.2024 | 189,25 | 193,30 | 187,60 | 193,30 | 1,95% | 21,00 |
| 05.01.2024 | 192,45 | 192,55 | 187,05 | 189,60 | -1,71% | 40,00 |
| 04.01.2024 | 191,85 | 193,60 | 190,75 | 192,90 | 0,63% | 4,00 |
| 03.01.2024 | 194,65 | 195,05 | 190,70 | 191,70 | -1,54% | - |
| 02.01.2024 | 198,10 | 199,10 | 194,30 | 194,70 | -2,11% | 5,00 |
| 29.12.2023 | 197,75 | 199,30 | 197,40 | 198,90 | 0,76% | 26,00 |
| 28.12.2023 | 199,75 | 199,75 | 196,45 | 197,40 | -0,90% | 16,00 |
| 27.12.2023 | 197,55 | 200,20 | 197,10 | 199,20 | 1,12% | 60,00 |
| 22.12.2023 | 197,05 | 197,40 | 195,30 | 197,00 | -0,45% | - |
| 21.12.2023 | 194,75 | 198,00 | 193,60 | 197,90 | 1,91% | 1,00 |
| 20.12.2023 | 195,70 | 196,20 | 193,45 | 194,20 | -0,72% | 15,00 |
| 19.12.2023 | 194,05 | 197,50 | 193,95 | 195,60 | 0,82% | 5,00 |
| 18.12.2023 | 194,80 | 195,75 | 192,75 | 194,00 | -0,26% | 19,00 |
| 15.12.2023 | 196,05 | 197,60 | 194,30 | 194,50 | -0,77% | 4,00 |
| 14.12.2023 | 195,15 | 198,70 | 194,75 | 196,00 | 0,77% | 102,00 |
| 13.12.2023 | 189,65 | 194,70 | 189,45 | 194,50 | 2,31% | 30,00 |
| 12.12.2023 | 190,65 | 190,85 | 188,85 | 190,10 | -0,21% | - |
| 11.12.2023 | 190,65 | 191,15 | 188,70 | 190,50 | -0,21% | 51,00 |
| 08.12.2023 | 190,15 | 191,30 | 189,15 | 190,90 | 0,37% | 31,00 |
| 07.12.2023 | 188,75 | 190,30 | 187,05 | 190,20 | 0,58% | 1,00 |
| 06.12.2023 | 189,45 | 191,50 | 187,45 | 189,10 | 0,00% | 9,00 |
| 05.12.2023 | 188,45 | 190,20 | 187,50 | 189,10 | -0,11% | 2,00 |
| 04.12.2023 | 191,25 | 192,95 | 187,95 | 189,30 | -1,15% | 25,00 |
| 01.12.2023 | 189,95 | 191,60 | 188,45 | 191,50 | 0,95% | 1,00 |