68,460€
-0,75%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,78 | 66,54 | 64,80 | 66,42 | 1,02% | 3.242,00 |
| 04.05.2026 | 68,04 | 68,76 | 65,27 | 65,75 | -3,34% | 2.174,00 |
| 30.04.2026 | 71,12 | 71,20 | 66,26 | 68,02 | -3,80% | 6.158,00 |
| 29.04.2026 | 71,28 | 71,48 | 70,35 | 70,71 | -0,52% | 2.989,00 |
| 28.04.2026 | 70,01 | 71,19 | 69,77 | 71,08 | 1,52% | 4.058,00 |
| 27.04.2026 | 69,16 | 70,68 | 69,09 | 70,01 | 0,83% | 3.113,00 |
| 24.04.2026 | 69,29 | 70,15 | 68,22 | 69,44 | 0,29% | 1.189,00 |
| 23.04.2026 | 69,83 | 70,25 | 68,42 | 69,24 | -1,56% | 7.623,00 |
| 22.04.2026 | 72,07 | 72,15 | 69,97 | 70,34 | -1,65% | 767,00 |
| 21.04.2026 | 72,93 | 72,97 | 71,31 | 71,52 | -1,80% | 688,00 |
| 20.04.2026 | 73,41 | 73,59 | 72,08 | 72,83 | -2,16% | 2.335,00 |
| 17.04.2026 | 71,72 | 74,89 | 70,98 | 74,43 | 3,95% | 384,00 |
| 16.04.2026 | 72,19 | 73,06 | 71,06 | 71,61 | -0,70% | 740,00 |
| 15.04.2026 | 72,26 | 72,63 | 71,49 | 72,11 | -0,61% | 208,00 |
| 14.04.2026 | 70,78 | 72,64 | 70,70 | 72,55 | 2,28% | 555,00 |
| 13.04.2026 | 70,42 | 70,93 | 69,34 | 70,93 | -0,56% | 4.507,00 |
| 10.04.2026 | 71,07 | 72,00 | 70,44 | 71,33 | 0,54% | 3.539,00 |
| 09.04.2026 | 70,54 | 71,17 | 69,39 | 70,95 | 0,01% | 136,00 |
| 08.04.2026 | 68,01 | 72,26 | 67,87 | 70,94 | 8,27% | 2.662,00 |
| 07.04.2026 | 64,26 | 66,12 | 63,78 | 65,52 | 1,69% | 111,00 |
| 02.04.2026 | 64,50 | 64,81 | 62,70 | 64,43 | -2,47% | 673,00 |
| 01.04.2026 | 63,49 | 66,35 | 63,49 | 66,06 | 5,12% | 2.199,00 |
| 31.03.2026 | 61,40 | 62,94 | 61,04 | 62,84 | 3,25% | 1.962,00 |
| 30.03.2026 | 61,68 | 62,08 | 60,14 | 60,86 | -1,25% | 4.789,00 |
| 27.03.2026 | 63,54 | 63,71 | 61,59 | 61,63 | -2,65% | 1.489,00 |
| 26.03.2026 | 64,76 | 64,82 | 62,98 | 63,31 | -2,79% | 3.238,00 |
| 25.03.2026 | 64,28 | 65,63 | 64,18 | 65,13 | 1,72% | 7.906,00 |
| 24.03.2026 | 63,78 | 64,34 | 62,46 | 64,03 | -0,51% | 14.148,00 |
| 23.03.2026 | 58,77 | 64,99 | 58,69 | 64,36 | 6,45% | 25.140,00 |
| 20.03.2026 | 64,14 | 65,06 | 60,38 | 60,46 | -5,77% | 7.082,00 |
| 19.03.2026 | 66,18 | 66,47 | 62,45 | 64,16 | -2,98% | 6.775,00 |
| 18.03.2026 | 66,26 | 68,79 | 66,03 | 66,13 | 0,87% | 971,00 |
| 17.03.2026 | 64,71 | 66,79 | 64,63 | 65,56 | 0,95% | 4.086,00 |
| 16.03.2026 | 64,43 | 65,78 | 63,95 | 64,94 | 1,90% | 1.563,00 |
| 13.03.2026 | 65,35 | 65,60 | 63,73 | 63,73 | -2,51% | 737,00 |
| 12.03.2026 | 67,54 | 67,73 | 64,27 | 65,37 | -3,98% | 5.003,00 |
| 11.03.2026 | 68,04 | 68,63 | 67,51 | 68,08 | 0,35% | 1.374,00 |
| 10.03.2026 | 66,71 | 69,40 | 66,62 | 67,84 | 1,88% | 6.203,00 |
| 09.03.2026 | 64,39 | 66,98 | 63,19 | 66,59 | -0,63% | 8.750,00 |
| 06.03.2026 | 68,55 | 68,72 | 65,33 | 67,01 | -1,74% | 2.093,00 |
| 05.03.2026 | 69,87 | 71,64 | 67,47 | 68,20 | -3,23% | 5.320,00 |
| 04.03.2026 | 67,84 | 71,04 | 67,01 | 70,48 | 2,74% | 4.838,00 |
| 03.03.2026 | 70,43 | 70,47 | 66,47 | 68,60 | -3,60% | 6.937,00 |
| 02.03.2026 | 71,48 | 71,94 | 69,80 | 71,16 | -2,88% | 2.534,00 |
| 27.02.2026 | 75,03 | 76,19 | 73,11 | 73,27 | -2,23% | 1.847,00 |
| 26.02.2026 | 76,17 | 76,30 | 74,72 | 74,94 | -1,17% | 1.229,00 |
| 25.02.2026 | 74,15 | 76,29 | 74,15 | 75,83 | 2,74% | 3.575,00 |
| 24.02.2026 | 74,53 | 74,58 | 72,46 | 73,81 | -1,52% | 952,00 |
| 23.02.2026 | 73,54 | 75,93 | 73,51 | 74,95 | 1,75% | 6.168,00 |
| 20.02.2026 | 72,49 | 74,38 | 72,45 | 73,66 | 1,66% | 2.250,00 |
| 19.02.2026 | 72,90 | 73,31 | 71,82 | 72,46 | -0,66% | 1.982,00 |
| 18.02.2026 | 70,76 | 72,97 | 70,65 | 72,94 | 3,14% | 4.372,00 |
| 17.02.2026 | 68,44 | 70,82 | 68,28 | 70,72 | 2,60% | 4.673,00 |
| 16.02.2026 | 67,14 | 69,21 | 67,02 | 68,93 | 2,79% | 1.310,00 |
| 13.02.2026 | 70,46 | 71,14 | 65,87 | 67,06 | -4,97% | 7.679,00 |
| 12.02.2026 | 72,40 | 73,77 | 70,45 | 70,57 | -2,54% | 3.386,00 |
| 11.02.2026 | 73,74 | 74,43 | 71,15 | 72,41 | -1,09% | 1.418,00 |
| 10.02.2026 | 74,89 | 75,56 | 73,17 | 73,21 | -1,80% | 5.106,00 |
| 09.02.2026 | 72,63 | 75,47 | 72,05 | 74,55 | 1,65% | 7.781,00 |
| 06.02.2026 | 73,36 | 74,74 | 70,49 | 73,34 | -0,01% | 5.551,00 |
| 05.02.2026 | 75,87 | 77,18 | 71,27 | 73,35 | -3,95% | 4.514,00 |
| 04.02.2026 | 76,33 | 77,33 | 75,31 | 76,37 | 0,35% | 4.690,00 |
| 03.02.2026 | 75,88 | 77,05 | 75,47 | 76,10 | 0,34% | 4.284,00 |
| 02.02.2026 | 72,85 | 75,88 | 72,33 | 75,84 | 2,71% | 3.603,00 |
| 30.01.2026 | 72,29 | 74,01 | 72,12 | 73,84 | 1,85% | 2.446,00 |
| 29.01.2026 | 71,37 | 73,07 | 71,30 | 72,50 | 2,00% | 4.589,00 |
| 28.01.2026 | 72,77 | 72,77 | 70,47 | 71,08 | -2,12% | 4.144,00 |
| 27.01.2026 | 71,63 | 72,87 | 71,59 | 72,62 | 1,79% | 2.342,00 |
| 26.01.2026 | 69,79 | 71,59 | 69,74 | 71,34 | 2,15% | 1.761,00 |
| 23.01.2026 | 70,53 | 70,67 | 69,15 | 69,84 | -0,71% | 1.214,00 |
| 22.01.2026 | 69,67 | 70,88 | 69,37 | 70,34 | 1,25% | 3.021,00 |
| 21.01.2026 | 68,70 | 69,73 | 67,35 | 69,47 | 1,39% | 3.575,00 |
| 20.01.2026 | 68,91 | 69,45 | 68,21 | 68,52 | -0,95% | 4.823,00 |
| 19.01.2026 | 68,96 | 69,38 | 68,19 | 69,18 | -1,57% | 4.530,00 |
| 16.01.2026 | 71,01 | 71,16 | 69,77 | 70,28 | -1,07% | 1.909,00 |
| 15.01.2026 | 71,08 | 71,57 | 70,27 | 71,04 | 0,38% | 2.812,00 |
| 14.01.2026 | 69,51 | 71,18 | 69,51 | 70,77 | 1,80% | 10.512,00 |
| 13.01.2026 | 69,37 | 70,18 | 69,11 | 69,52 | 0,64% | 544,00 |
| 12.01.2026 | 69,13 | 69,68 | 67,66 | 69,08 | -0,37% | 9.772,00 |
| 09.01.2026 | 69,98 | 69,98 | 68,33 | 69,34 | -1,37% | 4.054,00 |
| 08.01.2026 | 69,17 | 70,53 | 69,08 | 70,30 | 1,30% | 1.859,00 |
| 07.01.2026 | 70,12 | 70,51 | 69,11 | 69,40 | -1,36% | 4.770,00 |
| 06.01.2026 | 70,72 | 71,17 | 69,05 | 70,36 | -0,21% | 3.929,00 |
| 05.01.2026 | 70,62 | 70,72 | 69,39 | 70,51 | 0,38% | 4.531,00 |
| 02.01.2026 | 68,57 | 70,53 | 68,19 | 70,24 | 1,61% | 5.886,00 |
| 30.12.2025 | 68,00 | 69,22 | 67,78 | 69,13 | 1,63% | 591,00 |
| 29.12.2025 | 68,11 | 68,46 | 67,73 | 68,02 | 0,24% | 1.539,00 |
| 23.12.2025 | 67,92 | 68,55 | 67,08 | 67,86 | -0,22% | 4.205,00 |
| 22.12.2025 | 68,38 | 68,51 | 67,43 | 68,01 | -0,67% | 4.182,00 |
| 19.12.2025 | 67,65 | 68,63 | 67,63 | 68,47 | 1,18% | 3.233,00 |
| 18.12.2025 | 66,77 | 67,85 | 66,13 | 67,67 | 1,38% | 2.108,00 |
| 17.12.2025 | 64,51 | 67,06 | 64,36 | 66,75 | 3,49% | 2.593,00 |
| 16.12.2025 | 64,14 | 65,03 | 64,03 | 64,50 | 0,05% | 2.284,00 |
| 15.12.2025 | 63,90 | 64,61 | 63,90 | 64,47 | 0,59% | 4.133,00 |
| 12.12.2025 | 64,49 | 65,84 | 63,53 | 64,09 | -0,40% | 2.574,00 |
| 11.12.2025 | 63,39 | 64,68 | 63,12 | 64,35 | 0,69% | 6.461,00 |
| 10.12.2025 | 62,73 | 63,93 | 62,63 | 63,91 | 1,85% | 1.054,00 |
| 09.12.2025 | 62,68 | 63,35 | 62,47 | 62,75 | 0,42% | 1.379,00 |
| 08.12.2025 | 61,44 | 63,47 | 61,19 | 62,49 | 1,36% | 2.869,00 |
| 05.12.2025 | 62,54 | 63,28 | 61,54 | 61,65 | -1,22% | 7.075,00 |