79,310€
-0,08%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 75,06 | 76,25 | 74,65 | 76,07 | 1,58% | 4.463,00 |
| 04.05.2026 | 77,92 | 78,74 | 74,75 | 74,89 | -3,68% | 1.916,00 |
| 30.04.2026 | 75,80 | 77,97 | 74,80 | 77,75 | 2,07% | 115,00 |
| 29.04.2026 | 77,49 | 77,97 | 75,95 | 76,17 | -1,32% | 412,00 |
| 28.04.2026 | 78,13 | 78,69 | 77,09 | 77,19 | -0,26% | 1.279,00 |
| 27.04.2026 | 77,55 | 78,23 | 77,23 | 77,39 | -0,59% | 2.608,00 |
| 24.04.2026 | 80,45 | 80,85 | 77,07 | 77,85 | -4,48% | 7.667,00 |
| 23.04.2026 | 76,33 | 82,80 | 75,95 | 81,50 | 6,00% | 3.916,00 |
| 22.04.2026 | 78,54 | 79,15 | 76,50 | 76,89 | -1,09% | 1.284,00 |
| 21.04.2026 | 78,93 | 79,47 | 77,64 | 77,74 | -1,41% | 811,00 |
| 20.04.2026 | 80,39 | 80,47 | 78,53 | 78,85 | -3,49% | 1.697,00 |
| 17.04.2026 | 78,11 | 82,39 | 77,84 | 81,70 | 4,68% | 1.965,00 |
| 16.04.2026 | 76,51 | 78,67 | 76,29 | 78,05 | 2,35% | 1.471,00 |
| 15.04.2026 | 77,65 | 77,87 | 75,95 | 76,26 | -1,99% | 1.355,00 |
| 14.04.2026 | 75,84 | 78,34 | 75,84 | 77,81 | 2,40% | 4.650,00 |
| 13.04.2026 | 74,67 | 75,99 | 74,55 | 75,99 | 0,16% | 1.333,00 |
| 10.04.2026 | 75,49 | 77,43 | 74,75 | 75,87 | 0,37% | 4.005,00 |
| 09.04.2026 | 76,20 | 76,32 | 74,57 | 75,59 | -1,18% | 1.066,00 |
| 08.04.2026 | 74,11 | 77,93 | 74,01 | 76,49 | 6,40% | 4.813,00 |
| 07.04.2026 | 70,70 | 73,21 | 70,31 | 71,89 | 2,04% | 2.158,00 |
| 02.04.2026 | 70,82 | 71,13 | 69,49 | 70,45 | -2,65% | 4.748,00 |
| 01.04.2026 | 71,54 | 74,01 | 71,50 | 72,37 | 1,56% | 1.713,00 |
| 31.03.2026 | 69,89 | 71,73 | 69,29 | 71,26 | 3,35% | 779,00 |
| 30.03.2026 | 68,74 | 69,91 | 68,29 | 68,95 | 0,55% | 6.710,00 |
| 27.03.2026 | 70,67 | 70,69 | 68,37 | 68,57 | -2,59% | 1.179,00 |
| 26.03.2026 | 71,16 | 71,49 | 69,93 | 70,39 | -1,73% | 358,00 |
| 25.03.2026 | 71,20 | 72,51 | 70,96 | 71,63 | 0,56% | 11.615,00 |
| 24.03.2026 | 70,42 | 71,47 | 69,57 | 71,23 | 0,39% | 2.405,00 |
| 23.03.2026 | 67,08 | 72,45 | 65,85 | 70,95 | 3,96% | 7.872,00 |
| 20.03.2026 | 68,94 | 70,13 | 67,73 | 68,25 | -1,27% | 5.025,00 |
| 19.03.2026 | 71,16 | 71,20 | 68,23 | 69,13 | -2,37% | 2.842,00 |
| 18.03.2026 | 72,21 | 73,09 | 70,55 | 70,81 | -1,12% | 5.930,00 |
| 17.03.2026 | 71,10 | 72,59 | 70,89 | 71,61 | 0,00% | 1.527,00 |
| 16.03.2026 | 72,22 | 72,55 | 70,91 | 71,61 | 0,06% | 15.614,00 |
| 13.03.2026 | 72,12 | 72,65 | 70,73 | 71,57 | -1,13% | 1.442,00 |
| 12.03.2026 | 73,38 | 74,01 | 72,13 | 72,39 | -2,22% | 311,00 |
| 11.03.2026 | 73,89 | 74,34 | 73,13 | 74,03 | 0,35% | 1.538,00 |
| 10.03.2026 | 74,93 | 76,87 | 73,63 | 73,77 | -2,20% | 5.318,00 |
| 09.03.2026 | 72,40 | 75,63 | 71,01 | 75,43 | 1,53% | 3.893,00 |
| 06.03.2026 | 76,55 | 76,87 | 73,77 | 74,29 | -3,03% | 1.228,00 |
| 05.03.2026 | 76,97 | 77,97 | 75,41 | 76,61 | -1,19% | 1.470,00 |
| 04.03.2026 | 78,38 | 79,51 | 77,09 | 77,53 | -1,91% | 4.911,00 |
| 03.03.2026 | 81,92 | 81,98 | 77,33 | 79,04 | -4,53% | 3.831,00 |
| 02.03.2026 | 84,65 | 86,98 | 81,47 | 82,79 | -3,50% | 2.159,00 |
| 27.02.2026 | 85,37 | 86,88 | 84,15 | 85,79 | 0,69% | 2.597,00 |
| 26.02.2026 | 87,69 | 88,55 | 85,06 | 85,20 | -2,73% | 2.112,00 |
| 25.02.2026 | 88,14 | 89,05 | 86,45 | 87,59 | -0,66% | 1.033,00 |
| 24.02.2026 | 88,55 | 89,11 | 87,71 | 88,17 | -0,29% | 361,00 |
| 23.02.2026 | 89,61 | 89,92 | 88,24 | 88,43 | -1,99% | 1.287,00 |
| 20.02.2026 | 87,84 | 90,71 | 87,52 | 90,23 | 2,85% | 1.229,00 |
| 19.02.2026 | 87,70 | 88,59 | 87,06 | 87,73 | 0,37% | 267,00 |
| 18.02.2026 | 89,56 | 89,56 | 87,19 | 87,41 | -2,25% | 1.961,00 |
| 17.02.2026 | 88,97 | 89,70 | 88,11 | 89,42 | 0,10% | 7.062,00 |
| 16.02.2026 | 90,97 | 91,18 | 89,13 | 89,33 | -1,80% | 810,00 |
| 13.02.2026 | 89,56 | 91,24 | 87,63 | 90,97 | 1,56% | 1.810,00 |
| 12.02.2026 | 89,14 | 91,32 | 88,49 | 89,57 | 0,72% | 2.905,00 |
| 11.02.2026 | 88,43 | 89,60 | 87,82 | 88,93 | 1,07% | 2.015,00 |
| 10.02.2026 | 88,29 | 89,43 | 87,93 | 87,99 | -0,59% | 656,00 |
| 09.02.2026 | 88,68 | 89,58 | 87,95 | 88,51 | -0,14% | 1.117,00 |
| 06.02.2026 | 86,80 | 88,63 | 85,62 | 88,63 | 2,19% | 2.067,00 |
| 05.02.2026 | 87,30 | 88,26 | 85,76 | 86,73 | -0,50% | 102,00 |
| 04.02.2026 | 86,09 | 88,82 | 85,79 | 87,17 | 1,42% | 352,00 |
| 03.02.2026 | 84,85 | 87,72 | 83,58 | 85,95 | 1,68% | 746,00 |
| 02.02.2026 | 82,13 | 84,58 | 82,13 | 84,53 | 1,61% | 445,00 |
| 30.01.2026 | 83,96 | 84,10 | 82,74 | 83,19 | -1,34% | 1.311,00 |
| 29.01.2026 | 84,92 | 85,42 | 82,87 | 84,32 | -0,72% | 5.730,00 |
| 28.01.2026 | 85,17 | 85,43 | 83,71 | 84,93 | 0,57% | 4.162,00 |
| 27.01.2026 | 84,31 | 86,85 | 84,27 | 84,45 | 0,29% | 12.479,00 |
| 26.01.2026 | 83,23 | 84,99 | 82,69 | 84,21 | 1,15% | 550,00 |
| 23.01.2026 | 84,78 | 84,78 | 83,01 | 83,25 | -2,53% | 117,00 |
| 22.01.2026 | 83,41 | 85,53 | 82,61 | 85,41 | 2,40% | 1.985,00 |
| 21.01.2026 | 81,13 | 83,53 | 80,84 | 83,41 | 2,94% | 1.788,00 |
| 20.01.2026 | 82,06 | 82,14 | 80,51 | 81,03 | -1,63% | 460,00 |
| 19.01.2026 | 82,89 | 82,93 | 81,81 | 82,37 | -2,19% | 1.092,00 |
| 16.01.2026 | 84,71 | 85,05 | 83,44 | 84,21 | 0,25% | 168,00 |
| 15.01.2026 | 84,92 | 85,15 | 82,77 | 84,00 | -0,74% | 1.377,00 |
| 14.01.2026 | 83,67 | 85,48 | 83,64 | 84,63 | 1,20% | 870,00 |
| 13.01.2026 | 87,13 | 87,13 | 82,65 | 83,63 | -3,93% | 617,00 |
| 12.01.2026 | 84,63 | 87,09 | 84,45 | 87,05 | 2,76% | 1.780,00 |
| 09.01.2026 | 82,94 | 85,32 | 82,74 | 84,71 | 2,15% | 689,00 |
| 08.01.2026 | 82,78 | 82,97 | 80,51 | 82,93 | -1,38% | 1.210,00 |
| 07.01.2026 | 83,63 | 86,49 | 83,28 | 84,09 | 0,26% | 2.826,00 |
| 06.01.2026 | 85,42 | 85,44 | 82,56 | 83,87 | -1,83% | 2.803,00 |
| 05.01.2026 | 87,41 | 88,59 | 85,13 | 85,43 | -2,00% | 432,00 |
| 02.01.2026 | 86,50 | 87,31 | 85,66 | 87,17 | 0,28% | 1.572,00 |
| 30.12.2025 | 86,32 | 87,05 | 86,10 | 86,93 | 0,63% | 30,00 |
| 29.12.2025 | 86,31 | 87,30 | 85,96 | 86,39 | 0,28% | 401,00 |
| 23.12.2025 | 86,15 | 86,25 | 85,59 | 86,15 | -0,16% | - |
| 22.12.2025 | 86,35 | 86,92 | 85,37 | 86,29 | -0,02% | 584,00 |
| 19.12.2025 | 87,52 | 88,20 | 86,07 | 86,31 | -1,34% | 1.340,00 |
| 18.12.2025 | 86,62 | 88,13 | 86,58 | 87,48 | 1,06% | 546,00 |
| 17.12.2025 | 89,39 | 89,57 | 86,50 | 86,56 | -3,23% | 449,00 |
| 16.12.2025 | 87,29 | 89,57 | 86,91 | 89,45 | 1,84% | 746,00 |
| 15.12.2025 | 86,75 | 88,68 | 86,63 | 87,83 | 1,62% | 743,00 |
| 12.12.2025 | 87,19 | 87,68 | 86,25 | 86,43 | -0,51% | 684,00 |
| 11.12.2025 | 83,39 | 87,33 | 83,23 | 86,87 | 3,60% | 780,00 |
| 10.12.2025 | 83,95 | 84,77 | 83,35 | 83,85 | 0,00% | 227,00 |
| 09.12.2025 | 84,84 | 85,35 | 83,81 | 83,85 | -1,23% | 986,00 |
| 08.12.2025 | 86,48 | 86,61 | 84,67 | 84,89 | -2,10% | 1.273,00 |
| 05.12.2025 | 84,49 | 87,07 | 84,42 | 86,71 | 2,68% | 3.407,00 |