213,600€
-0,09%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 214,20 | 214,70 | 209,40 | 212,60 | -0,56% | - |
| 25.04.2024 | 217,00 | 217,00 | 210,40 | 213,80 | -1,75% | 33.967,00 |
| 24.04.2024 | 218,40 | 220,60 | 216,00 | 217,60 | 0,18% | 27.249,00 |
| 23.04.2024 | 214,80 | 218,40 | 213,60 | 217,20 | 1,69% | 39.895,00 |
| 22.04.2024 | 215,00 | 216,40 | 213,60 | 213,60 | -0,19% | 22.650,00 |
| 19.04.2024 | 219,00 | 219,00 | 214,00 | 214,00 | -3,52% | 40.786,00 |
| 18.04.2024 | 220,20 | 221,80 | 217,60 | 221,80 | 0,73% | 23.847,00 |
| 17.04.2024 | 222,40 | 224,00 | 220,20 | 220,20 | -1,17% | 25.814,00 |
| 16.04.2024 | 222,80 | 224,20 | 220,80 | 222,80 | -1,07% | 21.581,00 |
| 15.04.2024 | 225,40 | 228,40 | 225,00 | 225,20 | 0,09% | 22.978,00 |
| 12.04.2024 | 228,00 | 229,60 | 224,00 | 225,00 | -0,44% | 25.693,00 |
| 11.04.2024 | 226,00 | 227,40 | 223,60 | 226,00 | -0,35% | 30.778,00 |
| 10.04.2024 | 235,00 | 235,80 | 224,60 | 226,80 | -2,99% | 38.728,00 |
| 09.04.2024 | 235,60 | 235,60 | 232,00 | 233,80 | -0,93% | 33.269,00 |
| 08.04.2024 | 231,00 | 236,20 | 230,20 | 236,00 | 2,08% | 32.253,00 |
| 05.04.2024 | 229,40 | 231,80 | 225,40 | 231,20 | -0,09% | 26.314,00 |
| 04.04.2024 | 234,00 | 234,00 | 228,00 | 231,40 | -1,03% | 29.331,00 |
| 03.04.2024 | 230,00 | 235,00 | 229,00 | 233,80 | 1,83% | 39.178,00 |
| 02.04.2024 | 226,00 | 232,40 | 226,00 | 229,60 | 2,32% | 50.992,00 |
| 28.03.2024 | 224,20 | 225,40 | 221,80 | 224,40 | 0,09% | 28.118,00 |
| 27.03.2024 | 223,80 | 225,00 | 220,80 | 224,20 | 0,09% | 24.021,00 |
| 26.03.2024 | 217,20 | 224,00 | 216,20 | 224,00 | 2,56% | 38.393,00 |
| 25.03.2024 | 220,20 | 220,80 | 218,40 | 218,40 | -1,44% | 38.560,00 |
| 22.03.2024 | 223,80 | 225,60 | 221,60 | 221,60 | -2,03% | 40.508,00 |
| 21.03.2024 | 231,80 | 233,80 | 225,60 | 226,20 | -1,39% | 34.736,00 |
| 20.03.2024 | 229,60 | 232,40 | 229,40 | 229,40 | -0,61% | 23.071,00 |
| 19.03.2024 | 230,00 | 231,00 | 228,80 | 230,80 | 0,17% | 15.325,00 |
| 18.03.2024 | 230,40 | 233,40 | 229,20 | 230,40 | 0,17% | 25.290,00 |
| 15.03.2024 | 229,00 | 234,80 | 228,80 | 230,00 | 0,26% | 105.366,00 |
| 14.03.2024 | 230,60 | 232,80 | 229,40 | 229,40 | -0,61% | 34.649,00 |
| 13.03.2024 | 231,60 | 232,80 | 229,60 | 230,80 | -0,17% | 25.938,00 |
| 12.03.2024 | 229,60 | 231,20 | 227,00 | 231,20 | 0,87% | 26.666,00 |
| 11.03.2024 | 232,80 | 232,80 | 228,60 | 229,20 | -2,55% | 27.174,00 |
| 08.03.2024 | 235,00 | 235,40 | 233,00 | 235,20 | -0,08% | 23.456,00 |
| 07.03.2024 | 230,60 | 235,80 | 229,80 | 235,40 | 1,55% | 29.596,00 |
| 06.03.2024 | 231,40 | 232,20 | 229,80 | 231,80 | 0,00% | 25.712,00 |
| 05.03.2024 | 238,00 | 238,00 | 231,80 | 231,80 | -2,69% | 39.053,00 |
| 04.03.2024 | 237,60 | 239,00 | 235,80 | 238,20 | -0,08% | 28.330,00 |
| 01.03.2024 | 237,80 | 239,60 | 236,00 | 238,40 | 0,68% | 39.526,00 |
| 29.02.2024 | 237,60 | 238,80 | 235,20 | 236,80 | 0,00% | 41.788,00 |
| 28.02.2024 | 235,60 | 237,00 | 234,80 | 236,80 | 0,34% | 34.221,00 |
| 27.02.2024 | 231,80 | 237,00 | 230,60 | 236,00 | 1,64% | 45.148,00 |
| 26.02.2024 | 236,00 | 238,20 | 229,80 | 232,20 | 0,78% | 43.522,00 |
| 23.02.2024 | 233,00 | 233,20 | 227,20 | 230,40 | -0,78% | 43.809,00 |
| 22.02.2024 | 231,40 | 236,00 | 224,00 | 232,20 | 9,74% | 129.473,00 |
| 21.02.2024 | 214,00 | 216,00 | 210,80 | 211,60 | -1,21% | 31.144,00 |
| 20.02.2024 | 216,80 | 216,80 | 213,20 | 214,20 | -1,65% | 25.421,00 |
| 19.02.2024 | 214,40 | 217,80 | 213,80 | 217,80 | 1,02% | 24.687,00 |
| 16.02.2024 | 217,20 | 218,80 | 214,20 | 215,60 | -0,83% | 63.966,00 |
| 15.02.2024 | 221,00 | 222,00 | 217,40 | 217,40 | -1,09% | 38.901,00 |
| 14.02.2024 | 216,00 | 219,80 | 215,60 | 219,80 | 1,57% | 59.412,00 |
| 13.02.2024 | 219,60 | 220,00 | 213,60 | 216,40 | -1,64% | 33.050,00 |
| 12.02.2024 | 224,00 | 224,60 | 220,00 | 220,00 | -0,90% | 28.989,00 |
| 09.02.2024 | 216,20 | 222,00 | 216,00 | 222,00 | 2,59% | 29.654,00 |
| 08.02.2024 | 215,60 | 218,80 | 215,40 | 216,40 | 0,65% | 15.524,00 |
| 07.02.2024 | 215,20 | 216,40 | 212,80 | 215,00 | 0,09% | 28.884,00 |
| 06.02.2024 | 214,40 | 217,00 | 213,40 | 214,80 | 0,37% | 27.766,00 |
| 05.02.2024 | 210,60 | 214,20 | 209,60 | 214,00 | 1,23% | 22.580,00 |
| 02.02.2024 | 214,80 | 215,00 | 210,20 | 211,40 | -1,03% | 21.904,00 |
| 01.02.2024 | 217,20 | 217,20 | 213,20 | 213,60 | -1,93% | 24.992,00 |
| 31.01.2024 | 215,60 | 220,40 | 214,80 | 217,80 | 1,30% | 43.754,00 |
| 30.01.2024 | 212,60 | 219,00 | 211,60 | 215,00 | 1,61% | 33.126,00 |
| 29.01.2024 | 212,60 | 213,00 | 210,40 | 211,60 | -1,12% | 30.606,00 |
| 26.01.2024 | 210,00 | 215,60 | 207,40 | 214,00 | 4,19% | 40.632,00 |
| 25.01.2024 | 202,40 | 205,40 | 200,20 | 205,40 | 1,28% | 20.487,00 |
| 24.01.2024 | 202,80 | 204,00 | 200,20 | 202,80 | 0,40% | 21.519,00 |
| 23.01.2024 | 201,60 | 203,40 | 198,00 | 202,00 | 1,30% | 37.219,00 |
| 22.01.2024 | 193,50 | 199,70 | 193,50 | 199,40 | 3,85% | 39.736,00 |
| 19.01.2024 | 195,00 | 195,00 | 190,40 | 192,00 | -1,13% | 29.735,00 |
| 18.01.2024 | 192,40 | 194,20 | 191,70 | 194,20 | 1,15% | 22.824,00 |
| 17.01.2024 | 192,40 | 192,80 | 190,20 | 192,00 | -1,08% | 22.447,00 |
| 16.01.2024 | 192,50 | 194,70 | 191,50 | 194,10 | -0,10% | 17.631,00 |
| 15.01.2024 | 195,80 | 196,70 | 194,20 | 194,30 | -0,92% | 17.487,00 |
| 12.01.2024 | 192,80 | 196,40 | 192,70 | 196,10 | 2,19% | 16.399,00 |
| 11.01.2024 | 193,30 | 194,30 | 191,30 | 191,90 | -0,26% | 17.125,00 |
| 10.01.2024 | 191,80 | 193,60 | 190,80 | 192,40 | 0,47% | 18.936,00 |
| 09.01.2024 | 192,70 | 192,70 | 189,40 | 191,50 | -0,47% | 20.765,00 |
| 08.01.2024 | 189,90 | 192,60 | 187,60 | 192,40 | 1,37% | 15.423,00 |
| 05.01.2024 | 191,70 | 191,70 | 187,00 | 189,80 | -1,91% | 13.640,00 |
| 04.01.2024 | 191,90 | 193,50 | 190,80 | 193,50 | 0,94% | 12.859,00 |
| 03.01.2024 | 194,00 | 194,40 | 190,70 | 191,70 | -1,74% | 28.225,00 |
| 02.01.2024 | 198,10 | 199,10 | 194,70 | 195,10 | -1,37% | 17.594,00 |
| 29.12.2023 | 197,40 | 199,70 | 197,40 | 197,80 | 0,20% | 13.860,00 |
| 28.12.2023 | 199,30 | 199,60 | 196,60 | 197,40 | -0,80% | 11.276,00 |
| 27.12.2023 | 197,50 | 200,20 | 197,50 | 199,00 | 0,96% | 20.112,00 |
| 22.12.2023 | 197,00 | 197,30 | 195,20 | 197,10 | -0,15% | 12.923,00 |
| 21.12.2023 | 194,50 | 197,40 | 193,60 | 197,40 | 0,77% | 20.456,00 |
| 20.12.2023 | 195,30 | 196,00 | 193,50 | 195,90 | 0,26% | 33.754,00 |
| 19.12.2023 | 194,90 | 197,60 | 194,80 | 195,40 | 0,88% | 32.639,00 |
| 18.12.2023 | 194,30 | 195,80 | 192,70 | 193,70 | -0,77% | 35.443,00 |
| 15.12.2023 | 196,10 | 197,60 | 194,90 | 195,20 | -0,31% | 77.711,00 |
| 14.12.2023 | 195,00 | 198,70 | 195,00 | 195,80 | 1,50% | 34.768,00 |
| 13.12.2023 | 190,10 | 194,20 | 190,10 | 192,90 | 1,63% | 26.287,00 |
| 12.12.2023 | 190,20 | 190,80 | 188,80 | 189,80 | -0,21% | 27.302,00 |
| 11.12.2023 | 190,30 | 191,00 | 188,70 | 190,20 | -0,21% | 26.885,00 |
| 08.12.2023 | 189,60 | 191,30 | 189,30 | 190,60 | 0,37% | 55.937,00 |
| 07.12.2023 | 188,70 | 190,10 | 187,10 | 189,90 | 0,16% | 23.038,00 |
| 06.12.2023 | 189,10 | 190,90 | 186,40 | 189,60 | 0,26% | 27.717,00 |
| 05.12.2023 | 188,50 | 190,10 | 187,40 | 189,10 | 0,16% | 20.453,00 |
| 04.12.2023 | 191,30 | 193,10 | 187,80 | 188,80 | -1,20% | 19.082,00 |