19,500€
-3,23%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,50 | 20,45 | 19,50 | 20,10 | -0,25% | - |
| 05.06.2025 | 19,30 | 20,45 | 19,30 | 20,15 | 0,25% | - |
| 04.06.2025 | 19,95 | 20,25 | 19,90 | 20,10 | 0,75% | - |
| 03.06.2025 | 19,70 | 19,95 | 19,35 | 19,95 | 1,01% | - |
| 02.06.2025 | 19,00 | 19,75 | 19,00 | 19,75 | -0,75% | - |
| 30.05.2025 | 20,10 | 20,25 | 19,70 | 19,90 | -1,00% | - |
| 29.05.2025 | 20,30 | 20,35 | 19,95 | 20,10 | -0,25% | - |
| 28.05.2025 | 19,40 | 20,30 | 19,40 | 20,15 | 0,00% | - |
| 27.05.2025 | 20,00 | 20,15 | 19,95 | 20,15 | 0,50% | - |
| 26.05.2025 | 19,85 | 20,10 | 19,75 | 20,05 | 2,56% | - |
| 23.05.2025 | 19,00 | 19,90 | 19,00 | 19,55 | 2,36% | - |
| 22.05.2025 | 19,20 | 19,95 | 19,10 | 19,10 | -4,02% | - |
| 21.05.2025 | 20,25 | 20,30 | 19,90 | 19,90 | -2,21% | - |
| 20.05.2025 | 19,60 | 20,45 | 19,60 | 20,35 | 0,00% | - |
| 19.05.2025 | 19,50 | 20,35 | 19,50 | 20,35 | 0,00% | - |
| 16.05.2025 | 20,45 | 20,45 | 20,10 | 20,35 | -0,73% | 1.000,00 |
| 15.05.2025 | 20,50 | 20,50 | 20,10 | 20,50 | 0,00% | - |
| 14.05.2025 | 20,45 | 20,70 | 20,15 | 20,50 | 0,49% | - |
| 13.05.2025 | 20,30 | 20,50 | 20,15 | 20,40 | 0,25% | - |
| 12.05.2025 | 19,40 | 20,65 | 19,40 | 20,35 | 2,26% | - |
| 09.05.2025 | 19,10 | 19,95 | 19,10 | 19,90 | 0,76% | - |
| 08.05.2025 | 19,55 | 19,90 | 19,35 | 19,75 | 1,54% | - |
| 07.05.2025 | 19,65 | 19,70 | 19,35 | 19,45 | -0,51% | - |
| 06.05.2025 | 18,90 | 19,75 | 18,90 | 19,55 | -0,26% | - |
| 05.05.2025 | 19,90 | 19,90 | 19,50 | 19,60 | -1,75% | - |
| 02.05.2025 | 19,65 | 20,00 | 19,50 | 19,95 | 3,10% | - |
| 30.04.2025 | 19,40 | 19,50 | 18,85 | 19,35 | 0,26% | 2.000,00 |
| 29.04.2025 | 19,25 | 19,55 | 19,10 | 19,30 | 0,52% | 71,00 |
| 28.04.2025 | 18,95 | 19,50 | 18,90 | 19,20 | 1,05% | - |
| 25.04.2025 | 18,40 | 19,05 | 18,35 | 19,00 | 3,83% | - |
| 24.04.2025 | 17,90 | 18,45 | 17,60 | 18,30 | 1,67% | - |
| 23.04.2025 | 17,50 | 18,20 | 17,50 | 18,00 | 4,05% | - |
| 22.04.2025 | 16,60 | 17,35 | 16,60 | 17,30 | 0,00% | - |
| 17.04.2025 | 17,75 | 17,85 | 17,20 | 17,30 | -1,14% | - |
| 16.04.2025 | 17,60 | 17,90 | 17,40 | 17,50 | -2,78% | - |
| 15.04.2025 | 17,05 | 18,10 | 17,00 | 18,00 | 5,88% | - |
| 14.04.2025 | 16,40 | 17,20 | 16,40 | 17,00 | 0,00% | - |
| 11.04.2025 | 16,60 | 17,00 | 16,05 | 17,00 | 2,41% | - |
| 10.04.2025 | 17,05 | 17,55 | 16,10 | 16,60 | -3,77% | - |
| 09.04.2025 | 15,25 | 17,30 | 15,15 | 17,25 | 11,65% | - |
| 08.04.2025 | 16,15 | 16,45 | 15,35 | 15,45 | -2,83% | - |
| 07.04.2025 | 15,65 | 16,55 | 14,55 | 15,90 | -1,85% | - |
| 04.04.2025 | 17,55 | 17,60 | 15,95 | 16,20 | -8,47% | - |
| 03.04.2025 | 18,05 | 18,15 | 17,55 | 17,70 | -5,09% | - |
| 02.04.2025 | 18,40 | 18,70 | 18,30 | 18,65 | 0,81% | - |
| 01.04.2025 | 18,55 | 18,60 | 18,30 | 18,50 | 0,00% | - |
| 31.03.2025 | 19,10 | 19,15 | 18,30 | 18,50 | -11,27% | - |
| 28.03.2025 | 19,65 | 20,85 | 19,20 | 20,85 | 6,11% | - |
| 27.03.2025 | 19,70 | 19,90 | 19,50 | 19,65 | -1,01% | - |
| 26.03.2025 | 19,40 | 20,15 | 19,40 | 19,85 | -1,00% | - |
| 25.03.2025 | 20,05 | 20,25 | 19,75 | 20,05 | 0,25% | - |
| 24.03.2025 | 20,10 | 20,30 | 19,95 | 20,00 | -0,25% | - |
| 21.03.2025 | 20,30 | 20,30 | 19,95 | 20,05 | -0,99% | - |
| 20.03.2025 | 20,60 | 20,70 | 20,10 | 20,25 | -1,70% | - |
| 19.03.2025 | 20,25 | 20,70 | 20,10 | 20,60 | 1,98% | - |
| 18.03.2025 | 19,40 | 20,30 | 19,40 | 20,20 | 0,25% | - |
| 17.03.2025 | 20,05 | 20,20 | 19,95 | 20,15 | -0,25% | - |
| 14.03.2025 | 19,85 | 20,45 | 19,55 | 20,20 | -3,81% | - |
| 13.03.2025 | 19,30 | 21,40 | 19,30 | 21,00 | 4,74% | - |
| 12.03.2025 | 20,05 | 20,25 | 19,90 | 20,05 | 0,25% | - |
| 11.03.2025 | 20,05 | 20,15 | 19,60 | 20,00 | 0,00% | - |
| 10.03.2025 | 21,40 | 21,40 | 19,85 | 20,00 | -6,98% | - |
| 07.03.2025 | 20,80 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 06.03.2025 | 20,50 | 21,30 | 20,10 | 20,90 | 1,95% | - |
| 05.03.2025 | 18,85 | 20,50 | 18,75 | 20,50 | 9,33% | - |
| 04.03.2025 | 18,90 | 19,05 | 18,30 | 18,75 | -0,79% | - |
| 03.03.2025 | 19,45 | 19,55 | 18,80 | 18,90 | -2,07% | - |
| 28.02.2025 | 18,30 | 19,70 | 18,30 | 19,30 | 0,78% | - |
| 27.02.2025 | 19,10 | 19,25 | 18,70 | 19,15 | 0,52% | - |
| 26.02.2025 | 18,95 | 19,50 | 18,85 | 19,05 | 1,06% | - |
| 25.02.2025 | 18,60 | 18,90 | 18,55 | 18,85 | 1,07% | - |
| 24.02.2025 | 18,85 | 18,95 | 18,60 | 18,65 | -0,53% | - |
| 21.02.2025 | 18,95 | 19,10 | 18,70 | 18,75 | -0,79% | - |
| 20.02.2025 | 18,20 | 19,05 | 18,20 | 18,90 | 0,53% | - |
| 19.02.2025 | 19,65 | 19,70 | 18,70 | 18,80 | -4,08% | - |
| 18.02.2025 | 19,55 | 19,75 | 19,35 | 19,60 | 0,26% | - |
| 17.02.2025 | 19,45 | 19,55 | 19,20 | 19,55 | 1,03% | - |
| 14.02.2025 | 19,35 | 19,55 | 19,20 | 19,35 | 0,26% | - |
| 13.02.2025 | 19,25 | 19,70 | 19,10 | 19,30 | 0,26% | - |
| 12.02.2025 | 18,40 | 19,25 | 18,40 | 19,25 | 1,05% | - |
| 11.02.2025 | 18,75 | 19,05 | 18,70 | 19,05 | 1,60% | - |
| 10.02.2025 | 18,70 | 18,80 | 18,50 | 18,75 | 0,27% | - |
| 07.02.2025 | 18,00 | 18,90 | 18,00 | 18,70 | 0,54% | - |
| 06.02.2025 | 17,10 | 18,70 | 17,10 | 18,60 | 5,38% | - |
| 05.02.2025 | 16,80 | 17,65 | 16,80 | 17,65 | 0,86% | - |
| 04.02.2025 | 17,35 | 17,55 | 17,20 | 17,50 | 0,86% | - |
| 03.02.2025 | 17,85 | 17,90 | 17,25 | 17,35 | -3,61% | - |
| 31.01.2025 | 18,15 | 18,20 | 17,95 | 18,00 | -0,55% | - |
| 30.01.2025 | 17,30 | 18,20 | 17,30 | 18,10 | 1,40% | - |
| 29.01.2025 | 18,10 | 18,10 | 17,80 | 17,85 | -0,56% | - |
| 28.01.2025 | 17,80 | 18,00 | 17,60 | 17,95 | 0,84% | - |
| 27.01.2025 | 17,75 | 17,80 | 17,45 | 17,80 | -0,56% | - |
| 24.01.2025 | 17,90 | 18,20 | 17,85 | 17,90 | -0,56% | - |
| 23.01.2025 | 17,70 | 18,00 | 17,65 | 18,00 | 2,27% | - |
| 22.01.2025 | 17,60 | 17,75 | 17,45 | 17,60 | 0,00% | - |
| 21.01.2025 | 17,15 | 17,65 | 17,10 | 17,60 | 0,57% | - |
| 20.01.2025 | 17,30 | 17,60 | 17,25 | 17,50 | 1,16% | - |
| 17.01.2025 | 17,05 | 17,35 | 17,00 | 17,30 | 1,76% | - |
| 16.01.2025 | 16,70 | 17,40 | 16,70 | 17,00 | -1,16% | - |
| 15.01.2025 | 16,30 | 17,25 | 16,30 | 17,20 | 2,08% | - |