20,050€
-0,74%
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 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 04.06.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 4,12% | 1.000,00 |
| 03.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 27.05.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 3,59% | 27,00 |
| 26.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 23.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 22.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 21.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 16.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 12.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 08.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 06.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 05.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 02.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 30.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 29.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 28.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 25.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 24.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 23.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 22.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 17.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 14.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 11.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 10.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 11,69% | - |
| 09.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 08.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 10,27% | - |
| 07.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -16,09% | - |
| 04.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 02.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 01.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 31.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 28.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 27.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 26.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 25.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 24.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 18.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 14.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 12.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 10.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 06.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 05.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 04.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 03.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 28.02.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 1,58% | 27,00 |
| 27.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 26.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 25.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 24.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 21.02.2025 | 18,70 | 19,00 | 18,70 | 19,00 | 1,06% | 119,00 |
| 20.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 19.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 110,00 |
| 18.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 17.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 14.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 11.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 06.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 05.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 03.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 31.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 30.01.2025 | 17,70 | 18,40 | 17,70 | 18,40 | 3,37% | 30,00 |
| 29.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 27.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 23.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 20.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 17.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 16.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 15.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |