66,250€
0,23%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,25 | 67,05 | 65,95 | 66,25 | 0,23% | - |
| 09.09.2026 | 66,35 | 66,75 | 66,00 | 66,10 | -0,30% | - |
| 08.09.2026 | 67,20 | 67,70 | 65,70 | 66,30 | -1,27% | - |
| 07.09.2026 | 67,50 | 67,65 | 66,85 | 67,15 | -0,59% | 506,00 |
| 04.09.2026 | 67,35 | 67,80 | 66,85 | 67,55 | 0,30% | - |
| 03.09.2026 | 67,80 | 68,25 | 67,20 | 67,35 | -0,74% | - |
| 02.09.2026 | 68,90 | 69,00 | 67,75 | 67,85 | -1,38% | 240,00 |
| 01.09.2026 | 68,25 | 69,55 | 68,15 | 68,80 | 1,10% | - |
| 31.08.2026 | 67,30 | 68,70 | 67,25 | 68,05 | 1,11% | - |
| 28.08.2026 | 67,05 | 67,50 | 66,95 | 67,30 | 0,45% | - |
| 27.08.2026 | 66,70 | 67,35 | 66,20 | 67,00 | 0,83% | - |
| 26.08.2026 | 66,75 | 67,30 | 66,35 | 66,45 | -0,37% | 42,00 |
| 25.08.2026 | 67,00 | 67,55 | 66,60 | 66,70 | -0,37% | 960,00 |
| 24.08.2026 | 66,45 | 67,20 | 66,40 | 66,95 | 0,30% | - |
| 21.08.2026 | 66,35 | 66,80 | 65,85 | 66,75 | 0,91% | 31,00 |
| 20.08.2026 | 66,25 | 66,35 | 66,05 | 66,15 | 0,08% | - |
| 19.08.2026 | 65,85 | 66,40 | 65,85 | 66,10 | 13,57% | - |
| 05.05.2026 | 58,30 | 58,80 | 58,10 | 58,20 | -0,09% | 189,00 |
| 04.05.2026 | 58,65 | 60,00 | 58,05 | 58,25 | -0,43% | - |
| 30.04.2026 | 57,65 | 58,70 | 57,45 | 58,50 | 1,21% | 25,00 |
| 29.04.2026 | 59,40 | 59,60 | 57,60 | 57,80 | -2,20% | 880,00 |
| 28.04.2026 | 59,45 | 59,45 | 58,50 | 59,10 | 0,34% | 1.768,00 |
| 27.04.2026 | 59,45 | 60,35 | 58,70 | 58,90 | -1,01% | 568,00 |
| 24.04.2026 | 58,45 | 59,80 | 58,25 | 59,50 | 1,71% | - |
| 23.04.2026 | 57,40 | 59,70 | 57,40 | 58,50 | 1,21% | 498,00 |
| 22.04.2026 | 58,20 | 58,30 | 57,10 | 57,80 | 0,00% | - |
| 21.04.2026 | 57,50 | 58,10 | 57,15 | 57,80 | 0,70% | - |
| 20.04.2026 | 57,80 | 58,10 | 57,00 | 57,40 | -1,54% | 2.240,00 |
| 17.04.2026 | 57,60 | 58,50 | 57,50 | 58,30 | 1,22% | 17,00 |
| 16.04.2026 | 58,10 | 58,25 | 57,30 | 57,60 | -0,69% | - |
| 15.04.2026 | 57,50 | 58,30 | 57,50 | 58,00 | 0,52% | 75,00 |
| 14.04.2026 | 57,40 | 57,75 | 57,00 | 57,70 | 0,35% | 13,00 |
| 13.04.2026 | 56,45 | 57,55 | 56,25 | 57,50 | 0,70% | - |
| 10.04.2026 | 57,40 | 57,75 | 57,00 | 57,10 | -0,52% | 56,00 |
| 09.04.2026 | 56,20 | 57,45 | 56,10 | 57,40 | 1,50% | 1.250,00 |
| 08.04.2026 | 56,70 | 57,10 | 54,80 | 56,55 | 3,48% | 27,00 |
| 07.04.2026 | 54,50 | 55,55 | 53,90 | 54,65 | 0,09% | 32,00 |
| 02.04.2026 | 53,50 | 54,90 | 53,30 | 54,60 | 0,00% | - |
| 01.04.2026 | 54,70 | 55,05 | 54,00 | 54,60 | 0,09% | 47,00 |
| 31.03.2026 | 53,80 | 54,65 | 53,45 | 54,55 | 2,25% | - |
| 30.03.2026 | 52,40 | 53,80 | 52,40 | 53,35 | 1,91% | 1.800,00 |
| 27.03.2026 | 53,10 | 53,35 | 52,30 | 52,35 | -1,23% | - |
| 26.03.2026 | 52,10 | 53,50 | 51,90 | 53,00 | 1,15% | - |
| 25.03.2026 | 52,90 | 53,10 | 52,35 | 52,40 | -0,95% | 2.700,00 |
| 24.03.2026 | 51,60 | 53,15 | 51,60 | 52,90 | 1,73% | - |
| 23.03.2026 | 50,90 | 52,35 | 50,25 | 52,00 | 0,78% | 1.712,00 |
| 20.03.2026 | 52,30 | 52,70 | 51,30 | 51,60 | -1,62% | 630,00 |
| 19.03.2026 | 52,20 | 52,65 | 51,70 | 52,45 | 0,48% | - |
| 18.03.2026 | 53,90 | 54,00 | 52,15 | 52,20 | -2,43% | 323,00 |
| 17.03.2026 | 54,00 | 54,20 | 53,45 | 53,50 | -1,47% | 6.750,00 |
| 16.03.2026 | 54,50 | 54,50 | 53,55 | 54,30 | 0,37% | 15,00 |
| 13.03.2026 | 53,90 | 54,50 | 53,35 | 54,10 | 0,37% | 60,00 |
| 12.03.2026 | 53,50 | 54,30 | 53,15 | 53,90 | -0,37% | - |
| 11.03.2026 | 54,00 | 54,35 | 53,55 | 54,10 | 0,19% | 88,00 |
| 10.03.2026 | 54,00 | 54,75 | 53,40 | 54,00 | -0,18% | 364,00 |
| 09.03.2026 | 54,25 | 54,55 | 52,35 | 54,10 | -0,18% | 3.100,00 |
| 06.03.2026 | 53,90 | 54,70 | 53,75 | 54,20 | 0,93% | 14,00 |
| 05.03.2026 | 52,80 | 54,40 | 52,70 | 53,70 | 1,13% | 61,00 |
| 04.03.2026 | 52,10 | 53,30 | 51,90 | 53,10 | 1,34% | - |
| 03.03.2026 | 52,80 | 53,10 | 52,00 | 52,40 | -1,50% | - |
| 02.03.2026 | 53,45 | 54,45 | 52,75 | 53,20 | -1,85% | 1.200,00 |
| 27.02.2026 | 53,10 | 54,40 | 52,55 | 54,20 | 2,07% | 8,00 |
| 26.02.2026 | 53,00 | 53,70 | 52,05 | 53,10 | 0,00% | 17,00 |
| 25.02.2026 | 57,35 | 57,35 | 51,65 | 53,10 | -7,17% | 548,00 |
| 24.02.2026 | 57,70 | 57,80 | 56,50 | 57,20 | -0,87% | 468,00 |
| 23.02.2026 | 57,60 | 57,80 | 56,45 | 57,70 | 0,96% | 824,00 |
| 20.02.2026 | 56,50 | 58,00 | 56,35 | 57,15 | 0,97% | 808,00 |
| 19.02.2026 | 56,30 | 56,95 | 56,20 | 56,60 | 0,53% | 560,00 |
| 18.02.2026 | 56,70 | 56,75 | 55,60 | 56,30 | -0,53% | - |
| 17.02.2026 | 56,15 | 56,90 | 56,00 | 56,60 | 0,44% | - |
| 16.02.2026 | 56,20 | 56,90 | 55,60 | 56,35 | 0,27% | 14,00 |
| 13.02.2026 | 55,00 | 56,45 | 54,75 | 56,20 | 2,09% | - |
| 12.02.2026 | 55,10 | 55,30 | 54,40 | 55,05 | 0,09% | 56,00 |
| 11.02.2026 | 55,95 | 55,95 | 54,00 | 55,00 | -1,61% | - |
| 10.02.2026 | 55,55 | 56,10 | 55,55 | 55,90 | 0,54% | - |
| 09.02.2026 | 55,75 | 55,85 | 55,30 | 55,60 | 0,00% | 1.566,00 |
| 06.02.2026 | 53,95 | 55,65 | 53,65 | 55,60 | 3,15% | 17,00 |
| 05.02.2026 | 54,20 | 54,20 | 53,45 | 53,90 | -0,19% | 440,00 |
| 04.02.2026 | 53,40 | 54,55 | 53,40 | 54,00 | 1,12% | - |
| 03.02.2026 | 54,65 | 54,90 | 52,60 | 53,40 | -1,93% | - |
| 02.02.2026 | 53,85 | 55,15 | 53,75 | 54,45 | 0,09% | 56,00 |
| 30.01.2026 | 54,70 | 54,95 | 54,20 | 54,40 | -0,73% | 383,00 |
| 29.01.2026 | 54,90 | 55,15 | 54,30 | 54,80 | 0,00% | 14,00 |
| 28.01.2026 | 54,60 | 55,10 | 54,30 | 54,80 | 1,11% | - |
| 27.01.2026 | 55,05 | 55,05 | 54,05 | 54,20 | -1,09% | - |
| 26.01.2026 | 55,30 | 55,50 | 54,70 | 54,80 | -0,90% | - |
| 23.01.2026 | 54,35 | 55,30 | 54,25 | 55,30 | 1,84% | 1.900,00 |
| 22.01.2026 | 54,35 | 54,70 | 54,10 | 54,30 | 0,00% | - |
| 21.01.2026 | 52,95 | 54,55 | 52,95 | 54,30 | 2,74% | 308,00 |
| 20.01.2026 | 52,65 | 53,30 | 52,50 | 52,85 | 0,19% | - |
| 19.01.2026 | 52,35 | 52,90 | 52,10 | 52,75 | -0,66% | 456,00 |
| 16.01.2026 | 53,05 | 53,25 | 52,75 | 53,10 | 0,28% | - |
| 15.01.2026 | 52,90 | 53,30 | 52,55 | 52,95 | 0,09% | 140,00 |
| 14.01.2026 | 52,10 | 53,05 | 51,60 | 52,90 | 1,34% | 15,00 |
| 13.01.2026 | 52,65 | 52,75 | 51,80 | 52,20 | -0,85% | - |
| 12.01.2026 | 53,05 | 53,05 | 52,50 | 52,65 | -0,75% | - |
| 09.01.2026 | 53,10 | 53,15 | 52,45 | 53,05 | -0,09% | - |
| 08.01.2026 | 52,15 | 53,15 | 52,05 | 53,10 | 1,72% | - |
| 07.01.2026 | 52,65 | 52,75 | 52,15 | 52,20 | -0,57% | 14,00 |
| 06.01.2026 | 51,70 | 52,65 | 51,10 | 52,50 | 1,55% | - |