85,160€
0,34%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 84,91 | 85,53 | 84,87 | 85,09 | 0,26% | 88,00 |
| 02.12.2025 | 85,51 | 86,07 | 84,15 | 84,87 | -0,68% | 2,00 |
| 01.12.2025 | 85,83 | 85,84 | 84,58 | 85,45 | -0,49% | 2,00 |
| 28.11.2025 | 85,41 | 86,36 | 85,41 | 85,87 | 0,50% | 42,00 |
| 27.11.2025 | 86,06 | 86,43 | 85,10 | 85,44 | -0,84% | 101,00 |
| 26.11.2025 | 85,31 | 86,45 | 84,40 | 86,16 | 1,14% | - |
| 25.11.2025 | 82,30 | 85,47 | 81,34 | 85,19 | 3,52% | 88,00 |
| 24.11.2025 | 81,78 | 83,47 | 81,33 | 82,29 | 0,69% | - |
| 21.11.2025 | 79,56 | 81,98 | 78,84 | 81,73 | 2,68% | 20,00 |
| 20.11.2025 | 81,82 | 82,46 | 79,55 | 79,60 | -2,45% | 150,00 |
| 19.11.2025 | 79,97 | 82,03 | 78,99 | 81,60 | 1,72% | - |
| 18.11.2025 | 81,21 | 81,50 | 79,38 | 80,22 | -1,56% | 7,00 |
| 17.11.2025 | 82,85 | 83,16 | 81,27 | 81,49 | -1,62% | 2,00 |
| 14.11.2025 | 83,70 | 83,82 | 81,85 | 82,83 | -1,06% | 47,00 |
| 13.11.2025 | 83,38 | 84,83 | 83,29 | 83,72 | 0,50% | - |
| 12.11.2025 | 82,86 | 84,12 | 82,30 | 83,30 | 0,60% | - |
| 11.11.2025 | 81,47 | 83,19 | 81,27 | 82,80 | 1,56% | 2,00 |
| 10.11.2025 | 80,54 | 81,57 | 80,23 | 81,53 | 1,30% | - |
| 07.11.2025 | 80,91 | 81,20 | 79,04 | 80,48 | -0,80% | 369,00 |
| 06.11.2025 | 82,77 | 82,82 | 80,75 | 81,13 | -2,11% | 124,00 |
| 05.11.2025 | 81,40 | 83,62 | 80,72 | 82,88 | 1,77% | 4,00 |
| 04.11.2025 | 83,35 | 83,35 | 81,07 | 81,44 | -2,30% | 206,00 |
| 03.11.2025 | 84,24 | 84,44 | 82,88 | 83,36 | -0,99% | 2,00 |
| 31.10.2025 | 83,46 | 85,59 | 83,19 | 84,19 | 2,04% | 336,00 |
| 30.10.2025 | 88,45 | 88,52 | 82,28 | 82,51 | -6,59% | - |
| 29.10.2025 | 88,66 | 89,19 | 87,87 | 88,33 | -0,42% | 5,00 |
| 28.10.2025 | 90,99 | 90,99 | 88,51 | 88,70 | -2,50% | 49,00 |
| 27.10.2025 | 90,26 | 91,16 | 90,01 | 90,97 | 0,78% | 14,00 |
| 24.10.2025 | 89,48 | 90,48 | 88,89 | 90,27 | 0,84% | - |
| 23.10.2025 | 89,76 | 90,03 | 88,43 | 89,52 | -0,30% | - |
| 22.10.2025 | 90,39 | 90,81 | 89,05 | 89,79 | -0,65% | 1,00 |
| 21.10.2025 | 90,61 | 90,96 | 89,97 | 90,38 | -0,25% | 120,00 |
| 20.10.2025 | 90,08 | 90,93 | 89,69 | 90,61 | 0,55% | - |
| 17.10.2025 | 90,22 | 90,22 | 88,45 | 90,11 | -0,28% | 1,00 |
| 16.10.2025 | 90,17 | 91,06 | 89,33 | 90,36 | 0,33% | 281,00 |
| 15.10.2025 | 89,42 | 91,57 | 88,57 | 90,06 | 0,61% | 100,00 |
| 14.10.2025 | 89,23 | 89,56 | 87,37 | 89,51 | 0,09% | 186,00 |
| 13.10.2025 | 87,79 | 89,64 | 87,49 | 89,43 | 2,08% | 102,00 |
| 10.10.2025 | 89,95 | 90,62 | 87,24 | 87,61 | -2,56% | 47,00 |
| 09.10.2025 | 90,22 | 91,08 | 89,73 | 89,91 | -0,33% | 235,00 |
| 08.10.2025 | 90,54 | 91,31 | 89,74 | 90,21 | -0,66% | 290,00 |
| 07.10.2025 | 92,41 | 92,41 | 89,61 | 90,81 | -1,71% | 129,00 |
| 06.10.2025 | 94,25 | 95,60 | 91,08 | 92,39 | -2,02% | 363,00 |
| 03.10.2025 | 93,70 | 94,51 | 92,89 | 94,29 | 0,50% | 6,00 |
| 02.10.2025 | 93,17 | 94,19 | 92,68 | 93,82 | 0,69% | 46,00 |
| 01.10.2025 | 91,72 | 93,23 | 90,60 | 93,18 | 1,33% | 8,00 |
| 30.09.2025 | 90,95 | 91,97 | 90,46 | 91,96 | 1,14% | 150,00 |
| 29.09.2025 | 91,33 | 91,94 | 90,29 | 90,92 | -0,45% | 58,00 |
| 26.09.2025 | 89,98 | 91,76 | 89,87 | 91,33 | 1,37% | 57,00 |
| 25.09.2025 | 92,16 | 92,59 | 89,22 | 90,10 | -2,29% | 10,00 |
| 24.09.2025 | 93,17 | 93,77 | 91,67 | 92,21 | -1,00% | 143,00 |
| 23.09.2025 | 92,02 | 95,40 | 91,97 | 93,14 | 1,16% | 161,00 |
| 22.09.2025 | 93,91 | 93,93 | 91,92 | 92,07 | -1,96% | 12,00 |
| 19.09.2025 | 93,45 | 95,85 | 93,40 | 93,91 | 0,54% | - |
| 18.09.2025 | 93,24 | 95,18 | 93,19 | 93,41 | 0,25% | - |
| 17.09.2025 | 93,48 | 94,20 | 92,89 | 93,18 | -0,29% | - |
| 16.09.2025 | 94,44 | 94,75 | 93,18 | 93,45 | -0,95% | 690,00 |
| 15.09.2025 | 94,54 | 95,69 | 93,70 | 94,35 | -0,57% | 4,00 |
| 12.09.2025 | 93,94 | 95,58 | 93,26 | 94,89 | 1,26% | 1,00 |
| 11.09.2025 | 91,98 | 94,59 | 91,93 | 93,71 | 1,91% | - |
| 10.09.2025 | 92,70 | 93,28 | 91,89 | 91,95 | -0,80% | - |
| 09.09.2025 | 93,41 | 93,75 | 92,31 | 92,69 | -0,28% | 66,00 |
| 08.09.2025 | 91,66 | 93,05 | 91,31 | 92,95 | 1,46% | - |
| 05.09.2025 | 91,47 | 92,29 | 90,83 | 91,61 | 0,21% | 3,00 |
| 04.09.2025 | 90,53 | 91,47 | 90,17 | 91,42 | 1,06% | 23,00 |
| 03.09.2025 | 90,98 | 91,84 | 90,17 | 90,46 | -0,58% | 36,00 |
| 02.09.2025 | 92,98 | 93,28 | 90,33 | 90,99 | -2,12% | 2,00 |
| 01.09.2025 | 92,33 | 93,07 | 92,14 | 92,96 | 0,65% | 1,00 |
| 29.08.2025 | 93,63 | 93,63 | 92,17 | 92,36 | -1,38% | 7,00 |
| 28.08.2025 | 93,51 | 94,78 | 93,06 | 93,65 | 0,18% | 30,00 |
| 27.08.2025 | 93,91 | 94,17 | 89,76 | 93,48 | -0,46% | 85,00 |
| 26.08.2025 | 94,96 | 94,96 | 91,63 | 93,91 | -1,11% | 46,00 |
| 25.08.2025 | 97,79 | 97,92 | 94,76 | 94,96 | -2,89% | 102,00 |
| 22.08.2025 | 96,36 | 98,38 | 95,83 | 97,79 | 1,47% | - |
| 21.08.2025 | 97,39 | 97,72 | 96,01 | 96,37 | -1,09% | 5,00 |
| 20.08.2025 | 100,25 | 100,60 | 96,91 | 97,43 | -2,86% | 20,00 |
| 19.08.2025 | 98,20 | 100,73 | 98,02 | 100,30 | 2,15% | 94,00 |
| 18.08.2025 | 98,86 | 99,15 | 96,97 | 98,19 | -0,61% | 1.074,00 |
| 15.08.2025 | 99,54 | 99,95 | 98,66 | 98,79 | -0,70% | 395,00 |
| 14.08.2025 | 98,32 | 99,51 | 97,96 | 99,49 | 1,10% | 7,00 |
| 13.08.2025 | 98,70 | 99,14 | 98,09 | 98,41 | -0,28% | 20,00 |
| 12.08.2025 | 96,85 | 98,72 | 96,48 | 98,69 | 1,91% | 6,00 |
| 11.08.2025 | 97,95 | 98,38 | 96,71 | 96,84 | -1,14% | 7,00 |
| 08.08.2025 | 96,71 | 98,15 | 96,48 | 97,96 | 1,29% | - |
| 07.08.2025 | 93,54 | 96,95 | 93,53 | 96,71 | 3,40% | - |
| 06.08.2025 | 93,07 | 94,87 | 93,07 | 93,53 | 0,62% | 43,00 |
| 05.08.2025 | 92,33 | 94,19 | 91,84 | 92,95 | 0,70% | 27,00 |
| 04.08.2025 | 92,65 | 93,48 | 91,60 | 92,30 | -0,38% | 479,00 |
| 01.08.2025 | 99,51 | 99,71 | 90,95 | 92,65 | -6,89% | 113,00 |
| 31.07.2025 | 101,23 | 102,33 | 97,43 | 99,51 | -1,55% | - |
| 30.07.2025 | 101,33 | 102,78 | 98,01 | 101,08 | -0,20% | - |
| 29.07.2025 | 100,68 | 101,78 | 100,05 | 101,28 | 0,65% | - |
| 28.07.2025 | 102,48 | 104,58 | 99,94 | 100,63 | -1,81% | 150,00 |
| 25.07.2025 | 102,50 | 102,73 | 101,03 | 102,48 | -0,05% | 10,00 |
| 24.07.2025 | 103,23 | 104,03 | 102,43 | 102,53 | -0,68% | - |
| 23.07.2025 | 99,43 | 103,38 | 99,03 | 103,23 | 4,26% | - |
| 22.07.2025 | 100,48 | 100,55 | 97,85 | 99,01 | -1,46% | 87,00 |
| 21.07.2025 | 100,23 | 101,58 | 100,18 | 100,48 | 0,25% | 25,00 |
| 18.07.2025 | 100,18 | 101,93 | 100,13 | 100,23 | 0,24% | 2,00 |
| 17.07.2025 | 98,03 | 100,38 | 98,03 | 99,99 | 2,02% | - |