85,840€
-0,01%
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 |
|---|---|---|---|---|---|---|
| 02.03.2026 | 85,24 | 86,25 | 85,15 | 85,75 | -0,12% | 1,00 |
| 27.02.2026 | 85,22 | 86,89 | 84,15 | 85,85 | -0,98% | 358,00 |
| 26.02.2026 | 87,41 | 88,55 | 86,64 | 86,70 | -0,80% | 4,00 |
| 25.02.2026 | 88,31 | 89,05 | 86,45 | 87,40 | -1,09% | 270,00 |
| 24.02.2026 | 88,19 | 89,11 | 87,76 | 88,36 | 0,02% | 30,00 |
| 23.02.2026 | 90,07 | 90,07 | 88,30 | 88,34 | -1,74% | 123,00 |
| 20.02.2026 | 87,67 | 90,73 | 87,61 | 89,90 | 2,74% | 44,00 |
| 19.02.2026 | 87,35 | 88,59 | 87,06 | 87,50 | -0,07% | 2,00 |
| 18.02.2026 | 89,48 | 89,58 | 87,18 | 87,56 | -1,81% | 3,00 |
| 17.02.2026 | 89,42 | 89,69 | 88,11 | 89,17 | -0,29% | 6,00 |
| 16.02.2026 | 90,95 | 91,29 | 89,17 | 89,43 | -1,88% | 106,00 |
| 13.02.2026 | 89,55 | 91,20 | 87,63 | 91,14 | 1,59% | - |
| 12.02.2026 | 89,13 | 91,32 | 88,60 | 89,71 | 1,08% | 6,00 |
| 11.02.2026 | 88,03 | 89,56 | 87,81 | 88,75 | 0,74% | 4,00 |
| 10.02.2026 | 88,49 | 89,42 | 88,01 | 88,10 | -0,10% | - |
| 09.02.2026 | 88,70 | 89,57 | 87,93 | 88,19 | -0,25% | 98,00 |
| 06.02.2026 | 86,80 | 88,56 | 85,62 | 88,41 | 1,74% | 87,00 |
| 05.02.2026 | 87,27 | 88,24 | 85,76 | 86,90 | -0,44% | 51,00 |
| 04.02.2026 | 85,96 | 88,82 | 85,82 | 87,28 | 1,68% | 405,00 |
| 03.02.2026 | 84,61 | 87,72 | 83,58 | 85,84 | 1,65% | 20,00 |
| 02.02.2026 | 82,79 | 84,58 | 82,06 | 84,45 | 1,50% | 19,00 |
| 30.01.2026 | 84,35 | 84,35 | 82,74 | 83,20 | -1,01% | 81,00 |
| 29.01.2026 | 84,72 | 85,41 | 82,87 | 84,05 | -0,94% | 89,00 |
| 28.01.2026 | 84,52 | 85,42 | 83,71 | 84,85 | -0,20% | - |
| 27.01.2026 | 84,21 | 86,82 | 84,21 | 85,02 | 0,93% | 494,00 |
| 26.01.2026 | 83,25 | 84,98 | 82,69 | 84,24 | 1,15% | 40,00 |
| 23.01.2026 | 85,46 | 85,56 | 83,01 | 83,28 | -2,55% | 78,00 |
| 22.01.2026 | 83,46 | 85,52 | 82,61 | 85,46 | 2,40% | 2,00 |
| 21.01.2026 | 81,04 | 83,53 | 80,84 | 83,46 | 2,99% | 40,00 |
| 20.01.2026 | 82,38 | 82,38 | 80,51 | 81,04 | -1,59% | 90,00 |
| 19.01.2026 | 83,70 | 84,20 | 81,81 | 82,35 | -2,15% | 42,00 |
| 16.01.2026 | 84,23 | 85,03 | 83,44 | 84,16 | -0,06% | 587,00 |
| 15.01.2026 | 84,62 | 85,14 | 82,77 | 84,21 | -0,33% | - |
| 14.01.2026 | 83,61 | 85,47 | 83,57 | 84,49 | 1,03% | 1,00 |
| 13.01.2026 | 87,06 | 87,06 | 82,65 | 83,63 | -3,73% | 2,00 |
| 12.01.2026 | 84,68 | 86,97 | 84,55 | 86,87 | 2,57% | 25,00 |
| 09.01.2026 | 82,90 | 85,32 | 82,81 | 84,69 | 2,26% | 47,00 |
| 08.01.2026 | 83,81 | 83,83 | 80,51 | 82,82 | -1,48% | 70,00 |
| 07.01.2026 | 83,84 | 86,49 | 83,27 | 84,06 | 0,18% | 123,00 |
| 06.01.2026 | 85,41 | 85,55 | 82,56 | 83,91 | -1,68% | 181,00 |
| 05.01.2026 | 87,12 | 88,58 | 85,10 | 85,34 | -2,02% | 125,00 |
| 02.01.2026 | 86,98 | 87,30 | 85,66 | 87,10 | 0,29% | - |
| 30.12.2025 | 86,38 | 86,87 | 86,10 | 86,85 | 0,51% | - |
| 29.12.2025 | 86,22 | 87,29 | 85,94 | 86,41 | 0,35% | 420,00 |
| 23.12.2025 | 86,26 | 86,30 | 85,59 | 86,11 | -0,14% | 14,00 |
| 22.12.2025 | 86,25 | 86,91 | 85,37 | 86,23 | -0,20% | 108,00 |
| 19.12.2025 | 87,56 | 88,15 | 86,04 | 86,40 | -1,03% | 62,00 |
| 18.12.2025 | 86,61 | 88,16 | 86,60 | 87,30 | 0,79% | - |
| 17.12.2025 | 89,39 | 89,57 | 86,54 | 86,62 | -3,08% | 115,00 |
| 16.12.2025 | 87,57 | 89,47 | 86,94 | 89,37 | 1,86% | - |
| 15.12.2025 | 86,54 | 88,67 | 86,53 | 87,74 | 1,63% | 24,00 |
| 12.12.2025 | 86,94 | 87,67 | 86,22 | 86,33 | -0,83% | 579,00 |
| 11.12.2025 | 83,81 | 87,32 | 83,11 | 87,05 | 3,99% | 11,00 |
| 10.12.2025 | 83,79 | 84,76 | 83,35 | 83,71 | -0,23% | 100,00 |
| 09.12.2025 | 84,87 | 85,34 | 83,80 | 83,90 | -1,11% | 100,00 |
| 08.12.2025 | 86,69 | 86,69 | 84,67 | 84,84 | -2,12% | - |
| 05.12.2025 | 84,50 | 87,07 | 84,42 | 86,68 | 2,79% | 144,00 |
| 04.12.2025 | 83,86 | 84,52 | 83,65 | 84,33 | 0,52% | 1,00 |
| 03.12.2025 | 84,91 | 85,53 | 83,59 | 83,89 | -1,15% | 137,00 |
| 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 |