70,000€
-1,39%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 70,41 | 70,93 | 69,45 | 69,98 | -1,42% | - |
| 28.09.2026 | 69,92 | 71,32 | 69,87 | 70,99 | 1,10% | 4,00 |
| 25.09.2026 | 70,55 | 70,88 | 69,46 | 70,22 | -0,52% | - |
| 24.09.2026 | 70,51 | 70,74 | 69,65 | 70,59 | -0,07% | - |
| 23.09.2026 | 72,35 | 72,46 | 70,30 | 70,64 | -1,98% | 180,00 |
| 22.09.2026 | 70,53 | 72,13 | 69,56 | 72,07 | 2,10% | 30,00 |
| 21.09.2026 | 69,71 | 70,61 | 69,23 | 70,59 | 2,26% | 25,00 |
| 18.09.2026 | 70,05 | 70,58 | 68,55 | 69,03 | -1,60% | 16,00 |
| 17.09.2026 | 69,53 | 70,78 | 69,53 | 70,15 | 0,96% | 10,00 |
| 16.09.2026 | 69,85 | 70,06 | 69,06 | 69,48 | -0,57% | - |
| 15.09.2026 | 69,42 | 69,99 | 68,25 | 69,88 | 0,42% | 11,00 |
| 14.09.2026 | 71,46 | 71,46 | 69,27 | 69,59 | -2,58% | 152,00 |
| 11.09.2026 | 71,16 | 72,03 | 70,49 | 71,43 | 0,28% | - |
| 10.09.2026 | 71,71 | 71,96 | 70,82 | 71,23 | -0,28% | - |
| 09.09.2026 | 74,33 | 74,50 | 71,11 | 71,43 | -4,02% | 7,00 |
| 08.09.2026 | 74,74 | 74,79 | 73,34 | 74,42 | -0,43% | - |
| 07.09.2026 | 75,85 | 75,85 | 74,53 | 74,74 | -1,33% | - |
| 04.09.2026 | 75,52 | 76,12 | 75,25 | 75,75 | 0,32% | - |
| 03.09.2026 | 75,89 | 75,92 | 74,63 | 75,51 | -0,50% | 15,00 |
| 02.09.2026 | 76,19 | 76,30 | 74,85 | 75,89 | -0,45% | 86,00 |
| 01.09.2026 | 78,43 | 78,65 | 75,80 | 76,23 | -2,72% | - |
| 31.08.2026 | 79,11 | 80,48 | 78,21 | 78,36 | -1,25% | 145,00 |
| 28.08.2026 | 79,91 | 80,70 | 78,83 | 79,35 | -0,18% | - |
| 27.08.2026 | 82,68 | 82,89 | 79,23 | 79,49 | -3,66% | - |
| 26.08.2026 | 81,14 | 83,10 | 81,02 | 82,51 | 1,89% | - |
| 25.08.2026 | 80,31 | 81,66 | 80,07 | 80,98 | 0,77% | 3,00 |
| 24.08.2026 | 81,19 | 81,51 | 80,23 | 80,36 | -1,20% | 350,00 |
| 21.08.2026 | 80,75 | 81,58 | 80,75 | 81,34 | 0,71% | 80,00 |
| 20.08.2026 | 80,73 | 81,20 | 79,95 | 80,77 | 0,07% | 15,00 |
| 19.08.2026 | 79,76 | 81,27 | 79,63 | 80,71 | 0,98% | 17,00 |
| 18.08.2026 | 81,04 | 81,43 | 79,67 | 79,93 | -1,83% | 2,00 |
| 17.08.2026 | 83,61 | 83,84 | 80,63 | 81,42 | -2,53% | 76,00 |
| 14.08.2026 | 84,33 | 84,83 | 83,22 | 83,53 | -1,00% | - |
| 13.08.2026 | 84,44 | 84,95 | 84,02 | 84,37 | -0,04% | 150,00 |
| 12.08.2026 | 85,09 | 86,23 | 84,03 | 84,40 | -0,81% | 6,00 |
| 11.08.2026 | 84,61 | 85,97 | 83,82 | 85,09 | 0,88% | - |
| 10.08.2026 | 85,55 | 85,70 | 84,26 | 84,35 | -1,41% | 143,00 |
| 07.08.2026 | 84,64 | 86,28 | 84,51 | 85,56 | 1,10% | - |
| 06.08.2026 | 85,61 | 87,17 | 84,59 | 84,63 | -1,21% | - |
| 05.08.2026 | 85,43 | 85,92 | 84,44 | 85,67 | 0,29% | 780,00 |
| 04.08.2026 | 83,72 | 85,50 | 82,68 | 85,42 | 2,18% | 70,00 |
| 03.08.2026 | 81,37 | 84,67 | 81,37 | 83,60 | 2,80% | 10,00 |
| 31.07.2026 | 77,85 | 83,38 | 77,85 | 81,32 | 4,70% | 286,00 |
| 30.07.2026 | 75,47 | 77,86 | 75,37 | 77,67 | 2,48% | - |
| 29.07.2026 | 76,68 | 76,87 | 75,37 | 75,79 | -1,11% | 8,00 |
| 28.07.2026 | 76,04 | 76,78 | 75,10 | 76,64 | 1,24% | 400,00 |
| 27.07.2026 | 74,49 | 76,02 | 74,49 | 75,70 | 2,69% | 2,00 |
| 24.07.2026 | 73,34 | 74,34 | 72,96 | 73,72 | 0,75% | 45,00 |
| 23.07.2026 | 74,87 | 74,87 | 72,21 | 73,17 | -2,39% | - |
| 22.07.2026 | 75,02 | 75,48 | 73,44 | 74,96 | -0,36% | 270,00 |
| 21.07.2026 | 74,79 | 75,27 | 73,15 | 75,23 | 0,55% | 200,00 |
| 20.07.2026 | 75,99 | 76,19 | 72,93 | 74,82 | -1,37% | 165,00 |
| 17.07.2026 | 76,42 | 76,75 | 75,29 | 75,86 | -0,76% | - |
| 16.07.2026 | 77,07 | 77,19 | 75,82 | 76,44 | -0,60% | - |
| 15.07.2026 | 74,62 | 77,12 | 73,83 | 76,90 | 3,32% | - |
| 14.07.2026 | 74,55 | 75,41 | 73,67 | 74,43 | -0,40% | 151,00 |
| 13.07.2026 | 74,69 | 76,02 | 74,55 | 74,73 | -1,35% | 208,00 |
| 10.07.2026 | 74,17 | 76,07 | 74,12 | 75,75 | 1,80% | 103,00 |
| 09.07.2026 | 75,70 | 75,92 | 74,12 | 74,41 | -1,39% | 230,00 |
| 08.07.2026 | 78,38 | 78,38 | 74,79 | 75,46 | -3,98% | - |
| 07.07.2026 | 79,17 | 81,06 | 78,39 | 78,59 | -0,75% | 63,00 |
| 06.07.2026 | 80,22 | 81,01 | 78,81 | 79,18 | -1,30% | - |
| 03.07.2026 | 80,30 | 80,58 | 79,72 | 80,22 | 0,77% | - |
| 02.07.2026 | 78,46 | 80,27 | 78,29 | 79,61 | 1,36% | 85,00 |
| 01.07.2026 | 79,23 | 79,60 | 78,01 | 78,54 | -0,86% | 288,00 |
| 30.06.2026 | 77,51 | 79,78 | 77,51 | 79,22 | 1,97% | - |
| 29.06.2026 | 80,91 | 80,91 | 77,53 | 77,69 | -3,55% | 311,00 |
| 26.06.2026 | 81,68 | 81,85 | 79,83 | 80,55 | -1,68% | - |
| 25.06.2026 | 79,30 | 82,45 | 79,06 | 81,93 | 2,60% | 237,00 |
| 24.06.2026 | 77,45 | 79,99 | 76,87 | 79,85 | 3,15% | 149,00 |
| 23.06.2026 | 77,31 | 77,89 | 76,72 | 77,41 | -0,92% | 46,00 |
| 22.06.2026 | 78,61 | 78,90 | 76,85 | 78,13 | -0,84% | - |
| 19.06.2026 | 79,50 | 80,56 | 78,27 | 78,79 | -0,81% | 6,00 |
| 18.06.2026 | 78,43 | 80,01 | 77,57 | 79,43 | 1,81% | - |
| 17.06.2026 | 78,31 | 79,76 | 77,95 | 78,02 | -0,52% | 500,00 |
| 16.06.2026 | 78,21 | 78,63 | 77,24 | 78,43 | 0,23% | 85,00 |
| 15.06.2026 | 75,26 | 80,69 | 75,26 | 78,25 | 4,39% | 414,00 |
| 12.06.2026 | 74,44 | 77,66 | 74,44 | 74,96 | 0,96% | - |
| 11.06.2026 | 74,17 | 74,69 | 73,11 | 74,25 | 0,19% | 950,00 |
| 10.06.2026 | 75,32 | 75,92 | 73,99 | 74,11 | -2,15% | - |
| 09.06.2026 | 74,43 | 75,94 | 74,18 | 75,74 | 2,02% | 25,00 |
| 08.06.2026 | 73,85 | 74,94 | 73,61 | 74,24 | -3,55% | 25,00 |
| 05.06.2026 | 77,00 | 78,66 | 76,85 | 76,97 | -0,89% | - |
| 04.06.2026 | 77,15 | 79,00 | 76,69 | 77,66 | 0,43% | - |
| 03.06.2026 | 77,48 | 77,90 | 76,68 | 77,33 | -0,19% | 350,00 |
| 02.06.2026 | 77,35 | 78,33 | 76,51 | 77,48 | 0,48% | - |
| 01.06.2026 | 79,21 | 79,61 | 75,83 | 77,11 | -2,13% | 80,00 |
| 29.05.2026 | 78,46 | 79,65 | 77,90 | 78,79 | 0,83% | - |
| 28.05.2026 | 77,43 | 78,26 | 76,80 | 78,14 | -0,65% | - |
| 27.05.2026 | 76,72 | 79,13 | 76,68 | 78,65 | 2,54% | 81,00 |
| 26.05.2026 | 77,24 | 77,59 | 76,47 | 76,70 | -1,13% | - |
| 25.05.2026 | 76,61 | 77,96 | 75,98 | 77,58 | 3,18% | 300,00 |
| 22.05.2026 | 74,91 | 76,12 | 74,47 | 75,19 | 0,37% | 9,00 |
| 21.05.2026 | 74,71 | 75,52 | 73,66 | 74,91 | 0,58% | 2,00 |
| 20.05.2026 | 72,57 | 75,43 | 72,43 | 74,48 | 2,06% | 379,00 |
| 19.05.2026 | 75,03 | 75,98 | 72,89 | 72,98 | -2,45% | - |
| 18.05.2026 | 74,04 | 75,22 | 72,34 | 74,81 | 0,58% | 230,00 |
| 15.05.2026 | 75,93 | 75,93 | 74,19 | 74,38 | -2,76% | 51,00 |
| 14.05.2026 | 76,40 | 76,99 | 76,25 | 76,49 | 0,24% | 2,00 |
| 13.05.2026 | 76,65 | 77,06 | 74,87 | 76,31 | -0,20% | - |