Sopra Steria Group SA SOP
EURONEXT · Frankreich · Technologiedienstleistungen
€165,80+3,10 (+1,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €165,80 | +1,91 % | €162,00 | €171,60 | €157,70 | 69,06K |
| 2026-09-30 | €162,70 | +0,81 % | €161,20 | €164,10 | €158,70 | 41,07K |
| 2026-09-29 | €161,40 | -0,43 % | €162,60 | €164,90 | €161,40 | 35,87K |
| 2026-09-28 | €162,10 | -1,94 % | €164,60 | €166,00 | €160,50 | 43,83K |
| 2026-09-25 | €165,30 | +2,99 % | €162,00 | €165,50 | €159,90 | 41,18K |
| 2026-09-24 | €160,50 | -1,77 % | €162,40 | €164,30 | €160,10 | 32,51K |
| 2026-09-23 | €163,40 | +1,18 % | €162,80 | €164,60 | €161,80 | 36,49K |
| 2026-09-22 | €161,50 | +1,13 % | €159,90 | €164,30 | €159,40 | 44,34K |
| 2026-09-21 | €159,70 | +1,01 % | €157,80 | €162,60 | €157,50 | 34,17K |
| 2026-09-18 | €158,10 | -1,92 % | €160,20 | €161,30 | €157,00 | 64,58K |
| 2026-09-17 | €161,20 | -1,29 % | €164,00 | €164,60 | €160,40 | 52,84K |
| 2026-09-16 | €163,30 | -1,39 % | €164,30 | €164,80 | €161,45 | 25,84K |
| 2026-09-15 | €165,60 | -0,30 % | €165,00 | €165,90 | €161,70 | 52,86K |
| 2026-09-14 | €166,10 | +4,20 % | €160,90 | €168,90 | €160,90 | 43,51K |
| 2026-09-11 | €159,40 | +1,27 % | €157,40 | €160,20 | €156,10 | 41,73K |
| 2026-09-10 | €157,40 | +0,83 % | €156,10 | €159,30 | €155,20 | 37,28K |
| 2026-09-09 | €156,10 | -3,16 % | €160,50 | €161,70 | €154,90 | 58,21K |
| 2026-09-08 | €161,20 | -2,07 % | €164,70 | €165,50 | €160,20 | 77,82K |
| 2026-09-07 | €164,60 | -4,19 % | €170,90 | €170,90 | €164,00 | 47,60K |
| 2026-09-04 | €171,80 | -2,44 % | €176,00 | €176,00 | €170,60 | 34,54K |
| 2026-09-03 | €176,10 | +3,10 % | €171,70 | €176,70 | €171,70 | 31,91K |
| 2026-09-02 | €170,80 | -2,51 % | €173,60 | €173,80 | €170,50 | 35,12K |
| 2026-09-01 | €175,20 | -1,96 % | €177,70 | €180,00 | €174,70 | 57,30K |
| 2026-08-31 | €178,70 | +0,17 % | €177,80 | €180,30 | €177,50 | 64,09K |
| 2026-08-28 | €178,40 | -1,33 % | €182,00 | €182,60 | €178,40 | 43,80K |
| 2026-08-27 | €180,80 | +2,38 % | €178,40 | €180,80 | €176,70 | 45,64K |
| 2026-08-26 | €176,60 | -1,29 % | €178,30 | €178,90 | €175,50 | 58,71K |
| 2026-08-25 | €178,90 | -1,43 % | €181,20 | €181,50 | €178,20 | 78,86K |
| 2026-08-24 | €181,50 | -1,31 % | €182,40 | €183,70 | €181,20 | 34,12K |
| 2026-08-21 | €183,90 | -0,16 % | €183,30 | €184,70 | €181,50 | 27,75K |
| 2026-08-20 | €184,20 | -0,86 % | €185,50 | €186,10 | €182,60 | 25,61K |
| 2026-08-19 | €185,80 | +1,64 % | €182,60 | €186,90 | €181,60 | 20,33K |
| 2026-08-18 | €182,80 | +0,49 % | €182,20 | €184,80 | €182,00 | 37,14K |
| 2026-08-17 | €181,90 | -1,62 % | €184,00 | €184,80 | €181,90 | 26,34K |
| 2026-08-14 | €184,90 | +1,65 % | €184,00 | €188,90 | €184,00 | 31,01K |
| 2026-08-13 | €181,90 | -0,60 % | €183,60 | €185,50 | €181,90 | 31,18K |
| 2026-08-12 | €183,00 | -1,40 % | €184,60 | €184,60 | €180,60 | 45,46K |
| 2026-08-11 | €185,60 | +0,32 % | €184,70 | €185,60 | €181,80 | 31,80K |
| 2026-08-10 | €185,00 | -1,39 % | €187,80 | €187,80 | €182,50 | 45,72K |
| 2026-08-07 | €187,60 | -1,63 % | €185,90 | €191,80 | €185,00 | 52,59K |
| 2026-08-06 | €190,70 | -0,21 % | €192,00 | €192,60 | €189,10 | 29,45K |
| 2026-08-05 | €191,10 | -1,95 % | €193,30 | €194,40 | €190,20 | 40,39K |
| 2026-08-04 | €194,90 | +1,14 % | €188,50 | €195,70 | €188,50 | 63,16K |
| 2026-08-03 | €192,70 | +5,30 % | €183,60 | €196,40 | €183,60 | 58,12K |
| 2026-07-31 | €183,00 | -4,04 % | €190,60 | €190,70 | €179,30 | 87,72K |
| 2026-07-30 | €190,70 | -2,51 % | €193,80 | €195,70 | €186,60 | 85,87K |
| 2026-07-29 | €195,60 | +13,59 % | €188,80 | €202,20 | €188,70 | 259,68K |
| 2026-07-28 | €172,20 | +4,49 % | €166,00 | €172,40 | €164,40 | 82,82K |
| 2026-07-27 | €164,80 | +6,39 % | €155,00 | €167,30 | €154,10 | 81,54K |
| 2026-07-24 | €154,90 | +5,52 % | €146,70 | €154,90 | €146,70 | 43,92K |
| 2026-07-23 | €146,80 | -1,21 % | €148,70 | €150,30 | €145,90 | 34,21K |
| 2026-07-22 | €148,60 | -0,67 % | €149,20 | €152,40 | €148,00 | 37,25K |
| 2026-07-21 | €149,60 | -2,54 % | €153,10 | €154,70 | €149,10 | 48,79K |
| 2026-07-20 | €153,50 | +3,23 % | €149,00 | €153,90 | €148,80 | 39,67K |
| 2026-07-17 | €148,70 | -0,40 % | €149,30 | €153,00 | €147,50 | 50,10K |
| 2026-07-16 | €149,30 | -0,67 % | €150,30 | €151,00 | €148,10 | 37,97K |
| 2026-07-15 | €150,30 | +2,04 % | €145,90 | €152,30 | €145,10 | 42,63K |
| 2026-07-14 | €147,30 | -2,00 % | €148,20 | €149,50 | €139,80 | 46,96K |
| 2026-07-13 | €150,30 | +3,02 % | €146,20 | €150,30 | €145,80 | 26,17K |
| 2026-07-10 | €145,90 | -0,75 % | €146,70 | €147,60 | €144,80 | 25,54K |
| 2026-07-09 | €147,00 | -1,28 % | €149,80 | €150,80 | €143,50 | 44,36K |
| 2026-07-08 | €148,90 | -2,04 % | €151,60 | €151,90 | €147,20 | 71,47K |
| 2026-07-07 | €152,00 | +3,97 % | €146,50 | €152,50 | €146,50 | 74,53K |
| 2026-07-06 | €146,20 | +1,46 % | €144,70 | €147,20 | €144,00 | 34,50K |
| 2026-07-03 | €144,10 | -0,41 % | €144,30 | €145,00 | €142,70 | 23,51K |
| 2026-07-02 | €144,70 | -0,41 % | €145,20 | €146,80 | €142,90 | 41,46K |
| 2026-07-01 | €145,30 | +4,08 % | €139,60 | €145,40 | €139,60 | 46,97K |
| 2026-06-30 | €139,60 | -2,92 % | €144,50 | €144,80 | €138,20 | 45,38K |
| 2026-06-29 | €143,80 | +0,14 % | €144,80 | €147,00 | €143,50 | 42,58K |
| 2026-06-26 | €143,60 | +1,41 % | €141,50 | €143,60 | €136,60 | 74,12K |
| 2026-06-25 | €141,60 | -1,19 % | €143,20 | €143,70 | €139,50 | 58,81K |
| 2026-06-24 | €143,30 | +0,07 % | €143,10 | €143,80 | €140,00 | 44,89K |
| 2026-06-23 | €143,20 | +1,34 % | €141,20 | €144,40 | €140,60 | 34,97K |
| 2026-06-22 | €141,30 | -0,98 % | €142,70 | €144,70 | €141,30 | 52,04K |
| 2026-06-19 | €142,70 | -0,21 % | €142,70 | €145,80 | €141,60 | 109,48K |
| 2026-06-18 | €143,00 | -5,05 % | €150,30 | €150,30 | €139,60 | 96,48K |
| 2026-06-17 | €150,60 | +1,14 % | €149,80 | €151,60 | €149,00 | 47,27K |
| 2026-06-16 | €148,90 | +1,85 % | €147,40 | €150,70 | €146,40 | 59,60K |
| 2026-06-15 | €146,20 | -0,34 % | €148,60 | €150,40 | €145,40 | 74,93K |
| 2026-06-12 | €146,70 | +1,45 % | €145,50 | €147,90 | €143,00 | 50,54K |
| 2026-06-11 | €144,60 | -3,47 % | €147,80 | €150,00 | €144,50 | 68,66K |
| 2026-06-10 | €149,80 | -1,64 % | €152,00 | €152,30 | €146,50 | 69,54K |
| 2026-06-09 | €152,30 | -0,13 % | €152,20 | €155,60 | €150,10 | 67,25K |
| 2026-06-08 | €152,50 | +1,60 % | €148,40 | €153,30 | €147,10 | 36,26K |
| 2026-06-05 | €150,10 | -0,99 % | €150,70 | €155,60 | €150,10 | 85,53K |
| 2026-06-04 | €151,60 | +3,69 % | €146,50 | €153,90 | €146,50 | 48,79K |
| 2026-06-03 | €146,20 | -4,32 % | €153,10 | €154,70 | €146,20 | 80,31K |
| 2026-06-02 | €152,80 | -1,86 % | €151,50 | €156,70 | €150,00 | 106,32K |
| 2026-06-01 | €155,70 | +4,50 % | €150,30 | €155,80 | €150,20 | 69,42K |
| 2026-05-29 | €149,00 | +4,27 % | €143,50 | €150,50 | €142,80 | 100,69K |