90,060€
0,29%
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 |
|---|---|---|---|---|---|---|
| 31.01.2025 | 89,81 | 91,16 | 89,57 | 90,13 | 0,37% | 216,00 |
| 30.01.2025 | 89,43 | 91,23 | 89,35 | 89,80 | 0,48% | 405,00 |
| 29.01.2025 | 89,32 | 90,52 | 88,93 | 89,37 | 0,09% | 4,00 |
| 28.01.2025 | 88,94 | 89,87 | 87,81 | 89,29 | 0,25% | 33,00 |
| 27.01.2025 | 89,16 | 89,48 | 87,16 | 89,07 | -0,72% | 98,00 |
| 24.01.2025 | 89,53 | 91,09 | 89,51 | 89,72 | 0,25% | 262,00 |
| 23.01.2025 | 88,10 | 89,74 | 88,10 | 89,50 | 1,52% | - |
| 22.01.2025 | 88,11 | 88,69 | 87,24 | 88,16 | 0,08% | 5,00 |
| 21.01.2025 | 87,61 | 88,15 | 87,08 | 88,09 | 0,52% | 5,00 |
| 20.01.2025 | 86,49 | 88,15 | 86,35 | 87,63 | 1,27% | 88,00 |
| 17.01.2025 | 85,07 | 86,85 | 85,03 | 86,53 | 1,74% | 6,00 |
| 16.01.2025 | 84,98 | 86,04 | 83,67 | 85,05 | 0,07% | 146,00 |
| 15.01.2025 | 84,62 | 86,29 | 84,47 | 84,99 | 0,46% | 4,00 |
| 14.01.2025 | 84,27 | 85,35 | 83,94 | 84,60 | 0,56% | - |
| 13.01.2025 | 84,28 | 84,28 | 82,30 | 84,13 | -0,18% | 39,00 |
| 10.01.2025 | 85,81 | 86,25 | 84,00 | 84,28 | -1,81% | 16,00 |
| 09.01.2025 | 84,70 | 86,37 | 84,39 | 85,83 | 1,33% | 6,00 |
| 08.01.2025 | 85,03 | 86,37 | 84,51 | 84,70 | -0,39% | 43,00 |
| 07.01.2025 | 85,81 | 86,79 | 84,98 | 85,03 | -0,91% | 18,00 |
| 06.01.2025 | 84,19 | 86,47 | 83,86 | 85,81 | 2,29% | 105,00 |
| 03.01.2025 | 85,22 | 85,81 | 83,75 | 83,89 | -1,56% | 8,00 |
| 02.01.2025 | 85,94 | 87,06 | 84,85 | 85,22 | -0,86% | 830,00 |
| 30.12.2024 | 86,01 | 86,41 | 85,61 | 85,96 | 0,06% | 3,00 |
| 27.12.2024 | 85,73 | 86,46 | 85,25 | 85,91 | 0,26% | 100,00 |
| 23.12.2024 | 85,16 | 85,73 | 84,32 | 85,69 | 0,74% | - |
| 20.12.2024 | 85,37 | 85,47 | 83,64 | 85,06 | -0,36% | 17,00 |
| 19.12.2024 | 86,70 | 86,87 | 85,27 | 85,37 | -1,53% | - |
| 18.12.2024 | 86,85 | 88,25 | 86,53 | 86,70 | -0,17% | - |
| 17.12.2024 | 88,34 | 88,34 | 86,74 | 86,85 | -1,69% | - |
| 16.12.2024 | 88,82 | 88,82 | 87,91 | 88,34 | -0,50% | - |
| 13.12.2024 | 88,99 | 89,57 | 88,35 | 88,78 | -0,24% | 125,00 |
| 12.12.2024 | 89,57 | 90,11 | 88,95 | 88,99 | -0,65% | 2,00 |
| 11.12.2024 | 89,14 | 89,92 | 88,21 | 89,57 | 0,48% | 505,00 |
| 10.12.2024 | 89,90 | 90,15 | 88,65 | 89,14 | -0,89% | 30,00 |
| 09.12.2024 | 89,79 | 90,61 | 89,25 | 89,94 | 0,21% | 3,00 |
| 06.12.2024 | 88,04 | 89,98 | 87,09 | 89,75 | 1,94% | - |
| 05.12.2024 | 86,02 | 88,19 | 85,49 | 88,04 | 2,35% | 725,00 |
| 04.12.2024 | 85,82 | 86,76 | 85,75 | 86,02 | 0,19% | 58,00 |
| 03.12.2024 | 84,76 | 86,37 | 84,63 | 85,86 | 1,30% | 5,00 |
| 02.12.2024 | 85,90 | 86,28 | 83,83 | 84,76 | -1,80% | 52,00 |
| 29.11.2024 | 86,08 | 86,50 | 85,51 | 86,31 | 0,34% | 11,00 |
| 28.11.2024 | 85,34 | 86,66 | 85,28 | 86,02 | 0,87% | - |
| 27.11.2024 | 86,29 | 86,40 | 83,69 | 85,28 | -1,10% | 90,00 |
| 26.11.2024 | 87,30 | 87,60 | 86,15 | 86,23 | -1,16% | 101,00 |
| 25.11.2024 | 87,74 | 88,89 | 87,00 | 87,24 | -0,57% | 17,00 |
| 22.11.2024 | 88,29 | 88,79 | 85,97 | 87,74 | -0,56% | 44,00 |
| 21.11.2024 | 88,19 | 88,47 | 87,01 | 88,23 | 0,14% | 3,00 |
| 20.11.2024 | 89,28 | 89,95 | 87,41 | 88,11 | -1,16% | 4,00 |
| 19.11.2024 | 90,29 | 90,69 | 87,49 | 89,14 | -1,27% | 810,00 |
| 18.11.2024 | 90,68 | 91,26 | 89,47 | 90,29 | -0,43% | 100,00 |
| 15.11.2024 | 89,13 | 91,13 | 88,51 | 90,68 | 1,57% | 63,00 |
| 14.11.2024 | 88,30 | 89,93 | 87,57 | 89,28 | 1,11% | 100,00 |
| 13.11.2024 | 86,82 | 88,49 | 86,15 | 88,30 | 1,70% | 19,00 |
| 12.11.2024 | 88,52 | 88,99 | 86,27 | 86,82 | -2,26% | 80,00 |
| 11.11.2024 | 86,24 | 89,63 | 86,24 | 88,83 | 3,00% | 297,00 |
| 08.11.2024 | 87,00 | 87,04 | 85,67 | 86,24 | -0,87% | - |
| 07.11.2024 | 84,32 | 87,07 | 84,08 | 87,00 | 3,08% | 309,00 |
| 06.11.2024 | 84,16 | 86,99 | 83,16 | 84,40 | 0,19% | 272,00 |
| 05.11.2024 | 82,65 | 84,50 | 82,31 | 84,24 | 1,87% | - |
| 04.11.2024 | 83,64 | 84,49 | 82,64 | 82,69 | -1,14% | 382,00 |
| 01.11.2024 | 83,13 | 84,54 | 83,04 | 83,64 | 0,57% | 5,00 |
| 31.10.2024 | 83,36 | 83,47 | 82,25 | 83,17 | -0,23% | - |
| 30.10.2024 | 82,29 | 83,95 | 82,29 | 83,36 | 1,09% | 270,00 |
| 29.10.2024 | 83,15 | 84,09 | 82,21 | 82,46 | -0,88% | - |
| 28.10.2024 | 81,85 | 83,65 | 81,69 | 83,19 | 1,84% | 62,00 |
| 25.10.2024 | 81,08 | 82,73 | 80,68 | 81,69 | 0,70% | - |
| 24.10.2024 | 82,02 | 82,61 | 80,93 | 81,12 | -1,15% | - |
| 23.10.2024 | 82,89 | 82,96 | 81,72 | 82,06 | -0,95% | 4,00 |
| 22.10.2024 | 84,43 | 84,63 | 82,05 | 82,85 | -1,96% | - |
| 21.10.2024 | 84,79 | 84,81 | 83,81 | 84,51 | -0,33% | 96,00 |
| 18.10.2024 | 84,44 | 85,05 | 83,73 | 84,79 | 0,37% | 3,00 |
| 17.10.2024 | 84,04 | 85,39 | 83,85 | 84,48 | 0,52% | 65,00 |
| 16.10.2024 | 82,91 | 84,27 | 82,30 | 84,04 | 1,36% | 150,00 |
| 15.10.2024 | 83,29 | 84,00 | 82,43 | 82,91 | -0,46% | - |
| 14.10.2024 | 82,48 | 83,37 | 82,25 | 83,29 | 1,03% | 2,00 |
| 11.10.2024 | 82,46 | 82,73 | 82,01 | 82,44 | -0,02% | 20,00 |
| 10.10.2024 | 82,54 | 82,95 | 81,91 | 82,46 | -0,10% | - |
| 09.10.2024 | 82,14 | 82,55 | 81,31 | 82,54 | 0,54% | - |
| 08.10.2024 | 81,37 | 82,23 | 80,71 | 82,10 | 0,33% | - |
| 07.10.2024 | 82,25 | 82,25 | 80,85 | 81,83 | -0,26% | - |
| 04.10.2024 | 80,13 | 82,41 | 79,99 | 82,04 | 2,61% | - |
| 03.10.2024 | 81,89 | 81,89 | 79,73 | 79,95 | -2,42% | - |
| 02.10.2024 | 81,90 | 82,35 | 80,91 | 81,93 | 0,13% | - |
| 01.10.2024 | 81,59 | 83,13 | 81,09 | 81,82 | 0,33% | 12,00 |
| 30.09.2024 | 83,01 | 83,01 | 80,67 | 81,55 | -1,47% | 112,00 |
| 27.09.2024 | 84,04 | 84,65 | 82,66 | 82,77 | -1,51% | 26,00 |
| 26.09.2024 | 82,84 | 84,63 | 82,13 | 84,04 | 2,02% | 213,00 |
| 25.09.2024 | 82,01 | 82,77 | 81,33 | 82,38 | 0,45% | 19,00 |
| 24.09.2024 | 82,49 | 83,93 | 81,79 | 82,01 | -0,53% | 26,00 |
| 23.09.2024 | 83,26 | 83,55 | 81,27 | 82,45 | -0,97% | 9,00 |
| 20.09.2024 | 84,23 | 84,49 | 83,10 | 83,26 | -1,15% | - |
| 19.09.2024 | 81,06 | 84,67 | 81,06 | 84,23 | 3,86% | 624,00 |
| 18.09.2024 | 80,66 | 81,86 | 80,21 | 81,10 | 0,55% | - |
| 17.09.2024 | 78,81 | 80,95 | 78,67 | 80,66 | 2,40% | 560,00 |
| 16.09.2024 | 78,77 | 79,03 | 78,37 | 78,77 | 0,00% | 8,00 |
| 13.09.2024 | 78,43 | 79,13 | 77,88 | 78,77 | 0,43% | 16,00 |
| 12.09.2024 | 77,74 | 78,77 | 77,15 | 78,43 | 0,84% | 760,00 |
| 11.09.2024 | 77,72 | 77,91 | 76,41 | 77,78 | 0,13% | 750,00 |
| 10.09.2024 | 76,99 | 78,27 | 76,71 | 77,68 | 0,79% | 293,00 |
| 09.09.2024 | 75,09 | 77,10 | 75,05 | 77,07 | 3,01% | 524,00 |