Jetzt handeln
SOPRA STERIA GRP INH.EO 1
ISIN: FR0000050809 | WKN: 880013
211,9000 €
-4,5000 -2,08 %
17:39:29
Status: tradeable
Geld
211,4000 €
Stück: 8
Brief
212,4000 €
Stück: 8
Zeit | Kurs | Volumen | |
---|---|---|---|
22.04. 16:09:14.070 | 215,40 € | 2 | |
03.04. 18:17:59.278 | 234,20 € | 9 | |
21.03. 16:07:24.117 | 226,60 € | 2 | |
17.03. 17:31:23.874 | 231,80 € | 2 | |
11.03. 16:02:24.278 | 231,20 € | 2 | |
08.03. 16:24:39.941 | 235,20 € | 2 | |
08.03. 16:01:39.171 | 234,80 € | 2 | |
07.03. 13:40:14.404 | 233,60 € | 13 | |
06.03. 17:00:58.635 | 232,20 € | 100 | |
06.03. 16:10:00.186 | 230,20 € | 15 | |
06.03. 13:43:23.081 | 231,40 € | 10 | |
27.02. 16:01:24.827 | 233,60 € | 2 | |
26.02. 16:01:48.165 | 232,20 € | 2 | |
26.02. 08:49:33.938 | 230,80 € | 100 | |
25.02. 17:58:55.711 | 229,80 € | 2 | |
25.02. 17:31:44.350 | 230,20 € | 2 | |
23.02. 16:01:41.640 | 230,00 € | 4 | |
22.02. 16:01:23.151 | 235,20 € | 5 | |
12.02. 10:05:57.456 | 222,00 € | 10 | |
09.02. 18:51:07.005 | 223,40 € | 5 | |
09.02. 16:01:44.408 | 220,40 € | 3 | |
26.01. 14:15:33.461 | 214,40 € | 12 | |
29.12. 12:01:24.880 | 198,80 € | 2 | |
20.12. 16:01:42.241 | 194,90 € | 3 | |
20.12. 10:53:54.617 | 194,90 € | 30 | |
15.12. 12:50:48.357 | 196,30 € | 10 | |
07.12. 16:01:49.239 | 189,60 € | 2 | |
01.12. 12:56:16.844 | 189,50 € | 14 | |
28.11. 09:05:17.012 | 187,40 € | 26 | |
24.11. 16:02:18.534 | 189,70 € | 2 | |
31.10. 21:02:04.992 | 169,90 € | 3 | |
30.10. 08:03:57.002 | 159,50 € | 13 | |
27.10. 09:22:52.327 | 152,90 € | 13 | |
23.10. 16:01:25.844 | 170,90 € | 2 | |
20.10. 18:13:28.287 | 171,70 € | 20 | |
03.10. 21:24:27.625 | 184,80 € | 2 | |
02.10. 16:01:27.703 | 190,90 € | 2 | |
24.09. 17:31:33.618 | 187,50 € | 2 | |
19.09. 16:01:22.582 | 190,10 € | 2 | |
18.09. 16:15:04.934 | 190,70 € | 2 | |
09.08. 16:01:22.566 | 196,90 € | 2 | |
28.07. 09:37:03.040 | 199,50 € | 6 | |
27.07. 07:35:01.668 | 186,10 € | 24 | |
18.07. 17:57:34.893 | 189,60 € | 10 | |
26.06. 11:34:13.636 | 173,50 € | 15 | |
16.06. 10:06:31.371 | 182,00 € | 2 | |
29.05. 14:21:23.901 | 173,30 € | 10 | |
25.05. 09:32:55.683 | 178,00 € | 11 | |
25.05. 09:13:47.464 | 180,00 € | 6 | |
03.05. 16:01:21.518 | 196,40 € | 2 | |
19.04. 16:08:42.137 | 194,30 € | 2 | |
14.04. 10:00:50.049 | 197,60 € | 80 | |
13.04. 13:15:11.152 | 195,00 € | 390 | |
06.04. 14:04:29.230 | 189,10 € | 6 | |
06.04. 10:39:42.500 | 188,10 € | 100 | |
20.03. 08:03:42.419 | 183,80 € | 25 | |
02.03. 18:33:05.940 | 193,80 € | 25 | |
23.02. 12:31:37.731 | 174,40 € | 12 | |
23.02. 08:33:12.840 | 163,30 € | 40 | |
24.01. 15:13:37.979 | 155,90 € | 50 | |
28.10. 11:08:57.839 | 132,90 € | 89 | |
28.10. 07:41:47.011 | 135,40 € | 14 | |
29.08. 16:05:01.240 | 137,60 € | 2 | |
28.08. 17:54:19.867 | 139,20 € | 3 | |
26.08. 16:39:59.717 | 141,20 € | 100 | |
18.08. 16:05:37.300 | 148,70 € | 3 | |
29.06. 16:08:30.442 | 144,80 € | 4 | |
07.06. 16:03:06.670 | 163,30 € | 2 | |
10.05. 16:03:57.823 | 156,70 € | 2 | |
09.05. 16:04:44.540 | 157,50 € | 2 | |
06.05. 16:07:15.992 | 160,70 € | 2 | |
11.04. 09:20:06.879 | 166,30 € | 20 | |
10.04. 18:24:33.578 | 166,20 € | 20 | |
10.04. 18:21:54.959 | 165,80 € | 20 | |
06.04. 16:09:44.703 | 167,70 € | 29 | |
04.04. 10:48:22.804 | 172,20 € | 29 | |
01.04. 17:33:43.378 | 170,10 € | 58 | |
21.03. 17:49:50.312 | 168,10 € | 4 | |
17.03. 16:01:41.578 | 162,10 € | 2 | |
16.03. 16:03:05.701 | 161,80 € | 2 | |
11.03. 16:02:27.899 | 150,60 € | 2 | |
07.03. 09:08:04.874 | 140,80 € | 12 | |
25.02. 21:02:04.127 | 160,70 € | 2 | |
10.02. 16:00:30.852 | 157,70 € | 6 | |
04.02. 15:00:34.883 | 155,00 € | 6 | |
02.02. 21:16:28.847 | 162,80 € | 125 | |
28.01. 21:02:15.665 | 153,10 € | 6 | |
27.01. 16:03:33.199 | 154,80 € | 2 | |
16.12. 16:00:03.538 | 153,50 € | 1 | |
15.12. 21:31:46.287 | 147,30 € | 1 | |
15.12. 16:02:05.035 | 148,00 € | 1 | |
03.12. 14:01:06.390 | 156,70 € | 1 | |
03.12. 13:49:44.325 | 156,90 € | 1 | |
04.10. 13:53:31.822 | 158,70 € | 125 | |
27.07. 08:22:20.823 | 170,90 € | 14 | |
30.06. 15:42:55.280 | 162,80 € | 35 | |
18.06. 14:11:09.529 | 157,50 € | 20 | |
04.06. 14:37:50.565 | 150,50 € | 13 | |
04.01. 09:48:36.467 | 135,60 € | 10 | |
04.01. 09:44:23.798 | 135,20 € | 10 | |
17.11. 09:03:54.268 | 121,20 € | 17 | |
17.11. 07:43:10.722 | 120,80 € | 17 | |
16.11. 21:19:35.371 | 120,20 € | 17 | |
30.10. 09:29:31.254 | 103,00 € | 48 | |
30.10. 09:29:21.958 | 102,90 € | 120 | |
14.10. 10:39:28.186 | 141,60 € | 5 | |
15.07. 14:34:39.245 | 120,10 € | 1 | |
06.07. 14:51:45.523 | 117,20 € | 2 | |
25.06. 17:59:08.030 | 106,30 € | 127 | |
24.06. 10:30:21.228 | 106,80 € | 43 | |
12.06. 08:53:59.128 | 103,30 € | 37 | |
11.06. 09:51:33.378 | 104,20 € | 47 | |
10.06. 11:52:29.005 | 107,70 € | 1 | |
08.06. 11:13:22.723 | 116,60 € | 10 | |
04.06. 11:18:01.578 | 111,60 € | 25 | |
25.05. 13:50:23.109 | 105,50 € | 54 | |
19.05. 15:11:08.457 | 99,70 € | 20 | |
19.05. 10:09:35.930 | 99,60 € | 20 | |
14.05. 20:39:05.271 | 96,05 € | 11 | |
14.05. 15:02:31.784 | 92,45 € | 738 | |
11.05. 10:51:27.279 | 100,40 € | 51 | |
16.04. 15:36:27.751 | 103,30 € | 12 | |
16.04. 09:20:35.539 | 103,70 € | 85 | |
03.04. 16:49:01.283 | 94,30 € | 250 | |
20.03. 11:52:41.408 | 91,25 € | 60 | |
19.02. 08:18:29.971 | 147,70 € | 16 | |
18.02. 19:32:15.681 | 146,60 € | 2 | |
07.02. 15:01:52.449 | 149,00 € | 3 | |
07.02. 10:55:45.387 | 149,00 € | 18 | |
06.02. 15:35:22.159 | 149,70 € | 1 | |
21.01. 21:10:20.107 | 147,10 € | 6 | |
15.01. 17:20:13.769 | 148,20 € | 1 | |
27.12. 08:49:35.521 | 143,80 € | 10 | |
20.12. 09:32:26.534 | 141,10 € | 1 | |
19.12. 09:02:38.632 | 142,80 € | 16 | |
13.12. 17:13:38.671 | 139,90 € | 16 | |
10.12. 09:09:34.621 | 134,30 € | 9 | |
09.12. 15:39:57.589 | 135,50 € | 4 | |
09.12. 12:27:10.736 | 135,50 € | 5 | |
15.11. 11:28:16.301 | 133,20 € | 3 | |
02.10. 12:48:19.834 | 111,10 € | 40 | |
23.09. 11:51:03.609 | 113,40 € | 10 | |
09.09. 11:15:12.603 | 117,40 € | 1 | |
27.08. 16:59:10.052 | 117,20 € | 37 | |
27.08. 15:23:44.882 | 117,70 € | 4 | |
27.08. 15:15:39.240 | 117,60 € | 4 | |
27.08. 14:35:21.091 | 117,50 € | 4 | |
27.08. 14:11:56.610 | 117,10 € | 2 | |
27.08. 13:15:22.966 | 117,20 € | 2 | |
27.08. 12:13:08.185 | 116,70 € | 4 | |
27.08. 10:15:54.792 | 116,10 € | 2 | |
27.08. 09:39:41.134 | 115,80 € | 2 | |
26.08. 15:59:43.520 | 116,00 € | 4 | |
26.08. 15:08:33.070 | 116,40 € | 4 | |
26.08. 14:59:09.695 | 116,50 € | 4 | |
26.08. 14:50:34.714 | 116,20 € | 4 | |
26.08. 13:31:41.724 | 116,20 € | 4 | |
26.08. 13:25:15.584 | 116,30 € | 4 | |
22.08. 12:21:16.155 | 117,10 € | 2 | |
21.08. 20:31:31.028 | 118,50 € | 2 | |
26.07. 13:26:54.873 | 117,50 € | 12 | |
26.07. 13:25:56.313 | 117,30 € | 12 | |
26.07. 13:25:01.088 | 117,20 € | 6 | |
26.07. 13:24:15.684 | 117,20 € | 24 | |
26.07. 13:23:48.219 | 117,20 € | 6 | |
26.07. 12:28:36.655 | 117,20 € | 58 | |
26.07. 10:40:22.692 | 114,60 € | 1 | |
26.07. 10:00:11.506 | 113,80 € | 1 | |
26.07. 09:09:02.950 | 112,70 € | 20 | |
26.07. 07:39:43.072 | 101,00 € | 20 | |
26.07. 07:37:56.949 | 101,00 € | 20 | |
26.07. 07:30:15.876 | 99,90 € | 20 | |
12.07. 10:14:48.984 | 102,20 € | 20 | |
29.05. 10:10:09.339 | 103,617 € | 40 | |
14.03. 09:00:26.597 | 104,064 € | 13 | |
01.03. 09:49:17.212 | 104,85 € | 16 | |
27.02. 16:33:37.822 | 100,25 € | 35 | |
22.02. 10:00:14.610 | 103,867 € | 9 | |
06.02. 16:47:56.121 | 91,125 € | 5 | |
06.02. 14:50:37.369 | 91,013 € | 9 | |
05.02. 21:14:05.099 | 89,20 € | 20 | |
01.02. 16:34:15.653 | 87,00 € | 5 | |
01.02. 12:27:10.777 | 88,463 € | 10 | |
31.01. 14:24:22.571 | 88,013 € | 111 | |
28.01. 12:54:26.716 | 92,513 € | 60 | |
16.01. 16:12:47.505 | 84,525 € | 10 | |
15.01. 20:17:04.586 | 81,85 € | 10 | |
21.12. 16:28:29.742 | 78,263 € | 3 | |
17.12. 20:05:19.085 | 76,00 € | 50 | |
17.12. 16:19:50.632 | 76,488 € | 40 | |
17.12. 16:07:05.269 | 76,20 € | 10 | |
17.12. 09:08:44.470 | 80,475 € | 60 | |
17.12. 09:07:21.739 | 80,738 € | 10 | |
17.12. 07:40:39.002 | 86,20 € | 60 | |
14.12. 19:50:07.381 | 86,875 € | 100 | |
13.12. 13:31:22.288 | 89,863 € | 100 | |
13.12. 11:16:57.095 | 90,025 € | 12 | |
12.12. 16:46:46.192 | 89,438 € | 28 | |
12.12. 12:50:17.388 | 88,188 € | 100 | |
12.12. 09:31:49.705 | 84,188 € | 25 | |
11.12. 12:05:22.635 | 85,213 € | 25 | |
06.12. 16:02:24.525 | 85,625 € | 100 | |
03.12. 09:51:42.547 | 92,838 € | 110 | |
27.11. 17:08:18.081 | 90,725 € | 11 | |
16.11. 11:22:23.717 | 84,525 € | 50 | |
14.11. 17:16:58.872 | 88,563 € | 60 | |
05.11. 16:41:26.330 | 93,713 € | 3 | |
29.10. 16:06:08.663 | 95,65 € | 1 | |
29.10. 09:14:32.723 | 95,001 € | 50 | |
29.10. 09:13:59.172 | 95,001 € | 50 | |
25.10. 10:52:59.645 | 93,217 € | 5 | |
24.10. 14:32:39.147 | 93,10 € | 105 | |
24.10. 10:13:25.791 | 89,033 € | 17 | |
22.10. 17:13:23.832 | 87,583 € | 10 | |
22.10. 11:53:14.503 | 85,25 € | 5 | |
22.10. 11:29:41.396 | 85,683 € | 10 | |
22.10. 10:28:13.046 | 85,60 € | 45 | |
22.10. 09:45:44.873 | 86,667 € | 2 | |
22.10. 09:19:40.113 | 88,15 € | 10 | |
19.10. 21:03:01.129 | 90,075 € | 7 | |
19.10. 15:05:25.938 | 92,817 € | 16 | |
19.10. 10:34:39.851 | 90,667 € | 60 | |
11.10. 09:02:00.076 | 123,36 € | 5 | |
05.10. 09:01:06.105 | 133,776 € | 1 | |
02.10. 19:14:20.296 | 135,684 € | 30 | |
01.10. 09:36:57.014 | 140,033 € | 10 | |
12.09. 17:02:01.608 | 144,967 € | 21 | |
15.08. 11:27:33.975 | 149,933 € | 16 | |
25.07. 11:09:00.973 | 174,067 € | 5 | |
09.07. 08:00:12.492 | 171,467 € | 5 | |
26.06. 11:59:17.219 | 176,033 € | 8 | |
18.06. 15:47:11.584 | 184,10 € | 10 | |
14.06. 09:45:21.126 | 184,435 € | 11 | |
05.06. 08:48:19.400 | 173,667 € | 9 | |
29.05. 21:31:38.070 | 164,30 € | 12 | |
15.05. 11:58:22.576 | 173,267 € | 5 | |
15.05. 07:30:57.937 | 174,65 € | 2 | |
09.04. 07:31:43.608 | 163,75 € | 5 | |
03.04. 07:57:55.213 | 164,80 € | 18 | |
29.03. 16:21:23.283 | 166,967 € | 1 | |
26.03. 22:50:26.567 | 163,583 € | 2 | |
22.03. 19:45:12.347 | 165,10 € | 4 | |
16.03. 16:36:21.398 | 168,30 € | 18 | |
21.02. 16:14:57.169 | 163,00 € | 45 | |
16.02. 16:00:22.563 | 152,933 € | 9 | |
13.02. 16:14:30.641 | 149,867 € | 10 | |
09.02. 08:43:36.241 | 148,20 € | 25 | |
25.01. 15:56:01.424 | 162,433 € | 4 | |
23.01. 16:01:46.420 | 166,633 € | 4 | |
23.01. 10:10:11.085 | 167,133 € | 10 | |
10.01. 14:32:16.564 | 165,267 € | 15 | |
08.01. 12:18:30.624 | 164,267 € | 24 | |
08.01. 12:09:19.497 | 164,267 € | 10 | |
03.01. 21:08:39.518 | 160,05 € | 66 | |
02.01. 19:07:21.056 | 156,759 € | 1 | |
28.12. 09:26:00.159 | 154,689 € | 10 | |
28.12. 09:19:18.550 | 154,693 € | 10 | |
22.12. 12:05:45.434 | 155,435 € | 15 | |
07.12. 21:07:17.898 | 155,502 € | 13 | |
07.12. 18:06:36.031 | 155,166 € | 50 | |
06.12. 13:25:36.457 | 152,688 € | 14 | |
24.10. 09:36:37.424 | 158,957 € | 6 | |
02.10. 17:46:23.341 | 158,288 € | 3 | |
29.09. 12:41:42.251 | 157,001 € | 33 | |
29.09. 08:36:10.611 | 157,447 € | 8 | |
27.09. 20:47:07.218 | 157,181 € | 6 | |
18.09. 09:07:22.789 | 158,694 € | 12 | |
12.09. 14:23:17.033 | 157,457 € | 12 | |
12.09. 09:54:49.077 | 156,119 € | 6 | |
11.09. 09:03:32.275 | 154,027 € | 70 | |
07.09. 09:07:05.548 | 152,051 € | 160 | |
06.09. 21:23:20.782 | 148,161 € | 80 | |
06.09. 19:03:35.847 | 148,424 € | 80 | |
04.09. 14:19:53.980 | 145,192 € | 70 | |
28.07. 11:55:45.066 | 142,743 € | 1 | |
26.07. 19:13:47.756 | 148,705 € | 4 | |
26.07. 17:04:36.937 | 148,723 € | 14 | |
13.06. 18:18:00.325 | 140,042 € | 3 | |
30.05. 15:48:42.108 | 140,845 € | 50 | |
26.04. 18:28:20.901 | 139,56 € | 3 | |
24.04. 11:08:40.270 | 135,833 € | 1 | |
06.04. 21:14:29.686 | 133,349 € | 7 | |
29.03. 14:17:14.291 | 132,83 € | 30 | |
10.03. 17:11:47.440 | 130,127 € | 1 | |
10.03. 12:00:03.906 | 129,426 € | 50 | |
08.03. 13:37:33.473 | 126,573 € | 1 | |
03.02. 12:54:48.176 | 113,093 € | 1 | |
28.12. 10:04:18.719 | 107,587 € | 50 | |
12.12. 08:05:03.263 | 104,38 € | 50 | |
28.11. 08:01:28.775 | 96,769 € | 20 | |
24.10. 08:00:02.311 | 97,386 € | 35 | |
21.09. 11:38:18.225 | 106,639 € | 30 | |
02.08. 10:24:32.722 | 103,76 € | 20 | |
26.07. 10:15:09.373 | 99,23 € | 119 | |
30.06. 16:51:52.606 | 93,28 € | 50 | |
27.06. 11:55:13.486 | 92,04 € | 12 | |
24.06. 08:35:30.410 | 101,26 € | 60 | |
16.06. 15:40:46.576 | 105,17 € | 1 | |
15.05. 17:00:30.730 | 113,04 € | 14 | |
03.05. 12:06:34.219 | 111,04 € | 1 | |
03.05. 10:15:03.383 | 110,58 € | 20 | |
03.05. 09:36:33.270 | 109,12 € | 20 | |
03.05. 09:02:47.607 | 107,82 € | 28 | |
03.05. 08:03:18.026 | 103,05 € | 18 | |
20.04. 11:44:06.179 | 100,72 € | 9 | |
07.04. 08:55:12.630 | 102,66 € | 20 | |
16.03. 08:19:11.414 | 105,14 € | 1 | |
17.12. 10:41:02.948 | 109,04 € | 30 | |
06.11. 16:02:53.519 | 111,63 € | 27 | |
19.10. 11:42:25.342 | 99,03 € | 25 | |
14.10. 19:01:30.109 | 94,07 € | 4 | |
30.09. 09:42:03.702 | 95,58 € | 5 | |
14.09. 18:31:27.422 | 98,67 € | 2 | |
08.09. 09:46:15.980 | 89,68 € | 5 | |
02.09. 16:34:22.080 | 91,95 € | 27 | |
28.08. 19:13:05.115 | 95,08 € | 15 | |
28.08. 19:02:25.867 | 95,07 € | 12 | |
06.08. 10:50:31.156 | 95,39 € | 200 | |
22.07. 20:27:35.848 | 87,60 € | 16 | |
15.07. 14:05:10.685 | 84,00 € | 712 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:36:00.000 | 8 | 211,40 € | 212,40 € | 8 |
17:35:00.000 | 8 | 211,80 € | 213,60 € | 8 |
17:30:00.000 | 8 | 212,20 € | 213,00 € | 8 |
17:29:00.000 | 21 | 212,20 € | 213,00 € | 21 |
17:27:00.000 | 21 | 212,40 € | 212,80 € | 21 |
17:24:00.000 | 21 | 212,40 € | 212,80 € | 21 |
17:21:00.000 | 21 | 212,20 € | 212,60 € | 21 |
17:20:00.000 | 21 | 212,60 € | 213,00 € | 21 |
17:17:00.000 | 21 | 212,60 € | 213,00 € | 21 |
Stammdaten
WKN | 880013 |
ISIN | FR0000050809 |
Branche | IT-Dienstleistungen |
Herkunft | Frankreich |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - EUR |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - EUR |
Dividendenausschüttung in Mio. | - EUR |