214,800€
-1,38%
Echtzeit-Aktienkurs Sopra Steria Group S.A.
Bid:
Ask:
Aktienkurse zur Sopra Steria Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 217,70 | 219,40 | 213,80 | 214,60 | -2,19% | - |
| 18.04.2024 | 222,70 | 222,90 | 217,60 | 219,40 | -1,04% | - |
| 17.04.2024 | 223,40 | 224,10 | 221,20 | 221,70 | -1,51% | - |
| 16.04.2024 | 223,20 | 225,80 | 220,70 | 225,10 | 0,13% | - |
| 15.04.2024 | 226,60 | 228,30 | 224,60 | 224,80 | 0,22% | - |
| 12.04.2024 | 228,70 | 229,70 | 223,80 | 224,30 | -0,93% | - |
| 11.04.2024 | 227,90 | 229,10 | 223,60 | 226,40 | -0,09% | - |
| 10.04.2024 | 235,80 | 236,40 | 224,60 | 226,60 | -2,75% | - |
| 09.04.2024 | 234,50 | 235,80 | 232,20 | 233,00 | -0,51% | - |
| 08.04.2024 | 231,50 | 236,20 | 230,30 | 234,20 | 1,21% | - |
| 05.04.2024 | 227,70 | 233,00 | 225,50 | 231,40 | 1,98% | - |
| 04.04.2024 | 234,70 | 235,00 | 226,60 | 226,90 | -3,61% | - |
| 03.04.2024 | 230,10 | 235,70 | 229,10 | 235,40 | 1,64% | - |
| 02.04.2024 | 223,50 | 232,50 | 223,50 | 231,60 | 3,76% | - |
| 28.03.2024 | 225,80 | 225,80 | 221,90 | 223,20 | -1,37% | - |
| 27.03.2024 | 222,20 | 226,40 | 221,10 | 226,30 | 2,07% | - |
| 26.03.2024 | 219,60 | 223,00 | 216,20 | 221,70 | 0,96% | - |
| 25.03.2024 | 222,70 | 222,80 | 218,60 | 219,60 | -1,70% | - |
| 22.03.2024 | 226,60 | 226,60 | 222,00 | 223,40 | -1,80% | - |
| 21.03.2024 | 233,50 | 233,60 | 225,70 | 227,50 | -2,44% | - |
| 20.03.2024 | 230,70 | 233,30 | 229,40 | 233,20 | 0,65% | - |
| 19.03.2024 | 228,90 | 232,40 | 228,60 | 231,70 | 1,36% | - |
| 18.03.2024 | 233,00 | 233,40 | 228,50 | 228,60 | -1,93% | - |
| 15.03.2024 | 229,90 | 234,80 | 228,90 | 233,10 | 1,04% | - |
| 14.03.2024 | 231,90 | 232,50 | 229,50 | 230,70 | -0,65% | - |
| 13.03.2024 | 230,40 | 232,80 | 229,80 | 232,20 | 0,91% | - |
| 12.03.2024 | 231,10 | 231,20 | 227,00 | 230,10 | 0,22% | - |
| 11.03.2024 | 233,00 | 233,40 | 228,20 | 229,60 | -1,33% | - |
| 08.03.2024 | 235,80 | 236,50 | 232,50 | 232,70 | -1,81% | - |
| 07.03.2024 | 230,90 | 237,50 | 229,70 | 237,00 | 1,98% | - |
| 06.03.2024 | 233,20 | 233,90 | 229,70 | 232,40 | -0,34% | - |
| 05.03.2024 | 238,00 | 238,30 | 232,40 | 233,20 | -2,71% | - |
| 04.03.2024 | 239,40 | 240,20 | 235,80 | 239,70 | -0,37% | - |
| 01.03.2024 | 239,50 | 240,60 | 236,10 | 240,60 | 0,42% | - |
| 29.02.2024 | 236,00 | 239,60 | 235,00 | 239,60 | 1,87% | - |
| 28.02.2024 | 236,80 | 237,20 | 234,90 | 235,20 | -1,01% | - |
| 27.02.2024 | 231,30 | 237,60 | 230,40 | 237,60 | 2,72% | - |
| 26.02.2024 | 228,90 | 238,10 | 228,70 | 231,30 | 1,54% | - |
| 23.02.2024 | 235,30 | 235,30 | 227,20 | 227,80 | -3,35% | - |
| 22.02.2024 | 213,40 | 236,00 | 213,10 | 235,70 | 11,49% | - |
| 21.02.2024 | 215,60 | 215,90 | 210,10 | 211,40 | -2,04% | - |
| 20.02.2024 | 216,40 | 217,40 | 213,20 | 215,80 | -0,14% | - |
| 19.02.2024 | 215,90 | 217,10 | 213,80 | 216,10 | 1,03% | - |
| 16.02.2024 | 219,70 | 219,80 | 213,90 | 213,90 | -2,68% | - |
| 15.02.2024 | 219,00 | 221,90 | 217,70 | 219,80 | 0,59% | - |
| 14.02.2024 | 215,00 | 218,50 | 214,90 | 218,50 | 2,10% | - |
| 13.02.2024 | 220,40 | 220,50 | 213,20 | 214,00 | -3,25% | - |
| 12.02.2024 | 222,50 | 224,50 | 220,90 | 221,20 | -0,41% | - |
| 09.02.2024 | 217,00 | 222,50 | 216,10 | 222,10 | 2,02% | - |
| 08.02.2024 | 214,30 | 218,80 | 214,00 | 217,70 | 1,87% | - |
| 07.02.2024 | 216,00 | 216,30 | 213,00 | 213,70 | -1,29% | - |
| 06.02.2024 | 214,40 | 217,00 | 213,60 | 216,50 | 1,03% | - |
| 05.02.2024 | 210,70 | 215,40 | 209,70 | 214,30 | 1,18% | - |
| 02.02.2024 | 215,70 | 215,80 | 210,10 | 211,80 | -1,94% | - |
| 01.02.2024 | 217,80 | 217,90 | 212,70 | 216,00 | -1,23% | - |
| 31.01.2024 | 215,50 | 220,30 | 214,90 | 218,70 | 1,06% | - |
| 30.01.2024 | 211,50 | 218,90 | 211,30 | 216,40 | 2,41% | - |
| 29.01.2024 | 214,70 | 214,90 | 210,20 | 211,30 | -1,90% | - |
| 26.01.2024 | 204,60 | 215,80 | 204,60 | 215,40 | 4,56% | - |
| 25.01.2024 | 201,70 | 206,00 | 200,40 | 206,00 | 2,36% | - |
| 24.01.2024 | 202,80 | 203,90 | 200,50 | 201,25 | 0,05% | - |
| 23.01.2024 | 200,45 | 203,60 | 198,00 | 201,15 | 0,45% | - |
| 22.01.2024 | 192,45 | 200,55 | 192,30 | 200,25 | 4,41% | - |
| 19.01.2024 | 194,20 | 196,15 | 190,45 | 191,80 | -1,59% | - |
| 18.01.2024 | 191,75 | 195,00 | 191,60 | 194,90 | 1,51% | - |
| 17.01.2024 | 191,35 | 193,05 | 190,15 | 192,00 | -0,34% | - |
| 16.01.2024 | 194,20 | 194,80 | 191,55 | 192,65 | -1,46% | - |
| 15.01.2024 | 195,80 | 196,55 | 194,15 | 195,50 | 0,23% | - |
| 12.01.2024 | 192,65 | 196,35 | 192,00 | 195,05 | 1,62% | - |
| 11.01.2024 | 194,85 | 195,20 | 190,55 | 191,95 | -1,21% | - |
| 10.01.2024 | 190,25 | 194,50 | 190,25 | 194,30 | 1,99% | - |
| 09.01.2024 | 193,50 | 193,60 | 189,25 | 190,50 | -1,98% | - |
| 08.01.2024 | 189,80 | 194,40 | 187,55 | 194,35 | 2,45% | - |
| 05.01.2024 | 191,60 | 191,85 | 187,10 | 189,70 | -0,97% | - |
| 04.01.2024 | 192,70 | 193,35 | 190,75 | 191,55 | -0,75% | - |
| 03.01.2024 | 194,00 | 195,05 | 190,70 | 193,00 | -0,31% | - |
| 02.01.2024 | 198,25 | 199,10 | 193,25 | 193,60 | -2,69% | - |
| 29.12.2023 | 197,30 | 199,35 | 197,30 | 198,95 | 0,23% | - |
| 28.12.2023 | 199,05 | 199,65 | 196,45 | 198,50 | 0,15% | - |
| 27.12.2023 | 198,30 | 200,25 | 197,30 | 198,20 | 1,12% | - |
| 22.12.2023 | 196,30 | 197,20 | 195,25 | 196,00 | -0,43% | - |
| 21.12.2023 | 194,00 | 197,05 | 193,55 | 196,85 | 1,99% | - |
| 20.12.2023 | 196,45 | 196,60 | 192,90 | 193,00 | -2,06% | - |
| 19.12.2023 | 194,85 | 197,55 | 194,45 | 197,05 | 1,57% | - |
| 18.12.2023 | 195,85 | 196,00 | 192,70 | 194,00 | -1,05% | - |
| 15.12.2023 | 196,00 | 197,70 | 194,80 | 196,05 | -0,51% | - |
| 14.12.2023 | 195,95 | 198,70 | 194,65 | 197,05 | 0,72% | - |
| 13.12.2023 | 188,75 | 195,80 | 188,65 | 195,65 | 3,55% | - |
| 12.12.2023 | 189,95 | 190,90 | 188,40 | 188,95 | -0,21% | - |
| 11.12.2023 | 189,75 | 191,10 | 188,65 | 189,35 | -0,16% | 150,00 |
| 08.12.2023 | 189,70 | 191,25 | 189,20 | 189,65 | -0,24% | - |
| 07.12.2023 | 190,35 | 191,20 | 187,10 | 190,10 | -0,37% | - |
| 06.12.2023 | 190,00 | 191,50 | 186,75 | 190,80 | 1,06% | - |
| 05.12.2023 | 187,90 | 190,20 | 187,45 | 188,80 | -0,26% | - |
| 04.12.2023 | 190,50 | 192,95 | 187,80 | 189,30 | 0,26% | - |
| 01.12.2023 | 189,35 | 190,95 | 188,30 | 188,80 | -0,42% | - |
| 30.11.2023 | 192,65 | 192,85 | 188,00 | 189,60 | -1,28% | - |
| 29.11.2023 | 188,55 | 193,25 | 188,30 | 192,05 | 2,15% | - |
| 28.11.2023 | 187,70 | 189,20 | 186,05 | 188,00 | 0,37% | - |
| 27.11.2023 | 190,05 | 191,50 | 187,30 | 187,30 | -1,11% | - |