215,900€
0,79%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 217,00 | 218,10 | 215,80 | 216,10 | 0,89% | - |
| 08.05.2024 | 214,20 | 214,20 | 214,20 | 214,20 | 0,19% | - |
| 07.05.2024 | 213,80 | 213,80 | 213,80 | 213,80 | 0,94% | - |
| 06.05.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 2,42% | - |
| 03.05.2024 | 206,80 | 206,80 | 206,80 | 206,80 | 1,27% | - |
| 02.05.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -2,02% | - |
| 30.04.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -1,70% | - |
| 29.04.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -1,40% | - |
| 26.04.2024 | 215,00 | 215,00 | 215,00 | 215,00 | -0,65% | - |
| 25.04.2024 | 216,40 | 216,40 | 216,40 | 216,40 | -0,46% | - |
| 24.04.2024 | 217,40 | 217,40 | 217,40 | 217,40 | 1,68% | - |
| 23.04.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -0,19% | - |
| 22.04.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -1,74% | - |
| 19.04.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -1,09% | - |
| 18.04.2024 | 220,40 | 220,40 | 220,40 | 220,40 | -0,27% | - |
| 17.04.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 0,00% | - |
| 16.04.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -1,78% | - |
| 15.04.2024 | 225,00 | 225,00 | 225,00 | 225,00 | -0,97% | - |
| 12.04.2024 | 227,20 | 227,20 | 227,20 | 227,20 | 0,53% | - |
| 11.04.2024 | 226,00 | 226,00 | 226,00 | 226,00 | -3,50% | - |
| 10.04.2024 | 234,20 | 234,20 | 234,20 | 234,20 | -0,17% | - |
| 09.04.2024 | 234,60 | 234,60 | 234,60 | 234,60 | 1,73% | - |
| 08.04.2024 | 230,60 | 230,60 | 230,60 | 230,60 | 1,14% | - |
| 05.04.2024 | 228,00 | 228,00 | 228,00 | 228,00 | -2,06% | - |
| 04.04.2024 | 232,80 | 232,80 | 232,80 | 232,80 | 1,84% | - |
| 03.04.2024 | 228,60 | 228,60 | 228,60 | 228,60 | 2,24% | - |
| 02.04.2024 | 223,60 | 223,60 | 223,60 | 223,60 | -0,18% | - |
| 28.03.2024 | 224,00 | 224,00 | 224,00 | 224,00 | 0,54% | - |
| 27.03.2024 | 222,80 | 222,80 | 222,80 | 222,80 | 2,20% | - |
| 26.03.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -1,27% | - |
| 25.03.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -1,69% | - |
| 22.03.2024 | 224,60 | 224,60 | 224,60 | 224,60 | -2,85% | - |
| 21.03.2024 | 231,20 | 231,20 | 231,20 | 231,20 | 0,96% | - |
| 20.03.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,09% | - |
| 19.03.2024 | 229,20 | 229,20 | 229,20 | 229,20 | -0,35% | - |
| 18.03.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,70% | - |
| 15.03.2024 | 228,40 | 228,40 | 228,40 | 228,40 | -0,70% | - |
| 14.03.2024 | 230,00 | 230,00 | 230,00 | 230,00 | -0,35% | - |
| 13.03.2024 | 230,80 | 230,80 | 230,80 | 230,80 | 0,52% | - |
| 12.03.2024 | 229,60 | 229,60 | 229,60 | 229,60 | -1,63% | - |
| 11.03.2024 | 233,40 | 233,40 | 233,40 | 233,40 | -0,60% | - |
| 08.03.2024 | 234,80 | 234,80 | 234,80 | 234,80 | 1,82% | - |
| 07.03.2024 | 230,60 | 230,60 | 230,60 | 230,60 | -0,26% | - |
| 06.03.2024 | 231,20 | 231,20 | 231,20 | 231,20 | -2,28% | - |
| 05.03.2024 | 236,60 | 236,60 | 236,60 | 236,60 | -0,59% | - |
| 04.03.2024 | 238,00 | 238,00 | 238,00 | 238,00 | 0,17% | - |
| 01.03.2024 | 237,60 | 237,60 | 237,60 | 237,60 | 0,25% | - |
| 29.02.2024 | 236,40 | 237,00 | 236,40 | 237,00 | 0,85% | 72,00 |
| 28.02.2024 | 235,00 | 235,00 | 235,00 | 235,00 | 1,56% | - |
| 27.02.2024 | 231,40 | 231,40 | 231,40 | 231,40 | 0,96% | - |
| 26.02.2024 | 229,20 | 229,20 | 229,20 | 229,20 | -1,04% | - |
| 23.02.2024 | 231,60 | 231,60 | 231,60 | 231,60 | 8,12% | - |
| 22.02.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -0,09% | - |
| 21.02.2024 | 214,40 | 214,40 | 214,40 | 214,40 | -1,29% | - |
| 20.02.2024 | 217,20 | 217,20 | 217,20 | 217,20 | 1,02% | - |
| 19.02.2024 | 215,00 | 215,00 | 215,00 | 215,00 | -1,56% | - |
| 16.02.2024 | 218,40 | 218,40 | 218,40 | 218,40 | -0,91% | - |
| 15.02.2024 | 220,40 | 220,40 | 220,40 | 220,40 | 2,13% | - |
| 14.02.2024 | 215,80 | 215,80 | 215,80 | 215,80 | -1,46% | - |
| 13.02.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -1,35% | - |
| 12.02.2024 | 223,00 | 223,00 | 221,60 | 222,00 | 2,68% | 12,00 |
| 09.02.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,37% | - |
| 08.02.2024 | 215,40 | 215,40 | 215,40 | 215,40 | 0,28% | - |
| 07.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 0,94% | - |
| 06.02.2024 | 212,80 | 212,80 | 212,80 | 212,80 | 0,66% | - |
| 05.02.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -1,58% | - |
| 02.02.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,74% | - |
| 01.02.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 0,84% | - |
| 31.01.2024 | 214,60 | 214,60 | 214,60 | 214,60 | 1,23% | - |
| 30.01.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -0,75% | - |
| 29.01.2024 | 213,60 | 213,60 | 213,60 | 213,60 | 3,99% | - |
| 26.01.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 1,48% | - |
| 25.01.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,49% | - |
| 24.01.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 1,90% | - |
| 23.01.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 3,42% | - |
| 22.01.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -0,72% | - |
| 19.01.2024 | 194,40 | 194,40 | 194,40 | 194,40 | 1,25% | - |
| 18.01.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 0,21% | - |
| 17.01.2024 | 191,60 | 191,60 | 191,60 | 191,60 | -1,08% | - |
| 16.01.2024 | 193,10 | 193,70 | 193,10 | 193,70 | -1,53% | 30,00 |
| 15.01.2024 | 196,70 | 196,70 | 196,70 | 196,70 | 1,92% | - |
| 12.01.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -0,26% | - |
| 11.01.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 1,47% | - |
| 10.01.2024 | 190,70 | 190,70 | 190,70 | 190,70 | -0,99% | - |
| 09.01.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 1,69% | - |
| 08.01.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -1,46% | - |
| 05.01.2024 | 192,20 | 192,20 | 192,20 | 192,20 | 0,21% | - |
| 04.01.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -1,39% | - |
| 03.01.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -2,02% | - |
| 02.01.2024 | 198,50 | 198,50 | 198,50 | 198,50 | 0,51% | - |
| 29.12.2023 | 197,50 | 197,50 | 197,50 | 197,50 | -0,95% | - |
| 28.12.2023 | 199,40 | 199,40 | 199,40 | 199,40 | 1,22% | - |
| 27.12.2023 | 197,00 | 197,00 | 197,00 | 197,00 | 0,10% | - |
| 22.12.2023 | 196,80 | 196,80 | 196,80 | 196,80 | 1,13% | - |
| 21.12.2023 | 194,60 | 194,60 | 194,60 | 194,60 | -0,41% | - |
| 20.12.2023 | 195,40 | 195,40 | 195,40 | 195,40 | 0,77% | - |
| 19.12.2023 | 193,90 | 193,90 | 193,90 | 193,90 | -0,21% | - |
| 18.12.2023 | 194,30 | 194,30 | 194,30 | 194,30 | -0,87% | - |
| 15.12.2023 | 196,00 | 196,00 | 196,00 | 196,00 | 0,67% | - |
| 14.12.2023 | 194,70 | 194,70 | 194,70 | 194,70 | 2,69% | - |