86,610€
-1,58%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 88,00 | 90,12 | 86,02 | 86,57 | -1,63% | 247,00 |
| 16.04.2025 | 89,78 | 89,82 | 87,52 | 88,00 | -2,27% | 295,00 |
| 15.04.2025 | 85,01 | 90,46 | 84,85 | 90,04 | 5,97% | 121,00 |
| 14.04.2025 | 84,06 | 85,92 | 83,97 | 84,97 | 1,14% | 402,00 |
| 11.04.2025 | 82,92 | 84,25 | 80,19 | 84,01 | 1,30% | 262,00 |
| 10.04.2025 | 86,04 | 92,34 | 80,99 | 82,93 | -3,67% | 870,00 |
| 09.04.2025 | 78,45 | 86,78 | 75,89 | 86,09 | 9,52% | 256,00 |
| 08.04.2025 | 80,49 | 83,44 | 77,29 | 78,61 | -2,38% | 1.071,00 |
| 07.04.2025 | 78,51 | 83,88 | 73,16 | 80,53 | 0,88% | 285,00 |
| 04.04.2025 | 88,47 | 89,02 | 79,72 | 79,83 | -9,77% | 524,00 |
| 03.04.2025 | 92,00 | 92,00 | 87,72 | 88,47 | -4,95% | 75,00 |
| 02.04.2025 | 92,11 | 93,26 | 91,43 | 93,08 | 1,05% | 98,00 |
| 01.04.2025 | 92,32 | 93,14 | 91,60 | 92,11 | -0,23% | 931,00 |
| 31.03.2025 | 96,04 | 96,10 | 90,66 | 92,32 | -4,21% | 794,00 |
| 28.03.2025 | 99,34 | 99,34 | 95,95 | 96,38 | -2,11% | 30,00 |
| 27.03.2025 | 99,04 | 99,08 | 97,00 | 98,46 | -0,76% | 50,00 |
| 26.03.2025 | 100,83 | 100,88 | 99,05 | 99,21 | -1,58% | 100,00 |
| 25.03.2025 | 99,83 | 101,03 | 98,71 | 100,80 | 0,97% | 11,00 |
| 24.03.2025 | 99,94 | 101,28 | 99,48 | 99,84 | -0,13% | 149,00 |
| 21.03.2025 | 101,33 | 101,55 | 99,57 | 99,96 | -1,47% | 23,00 |
| 20.03.2025 | 102,73 | 103,38 | 100,13 | 101,45 | -1,24% | 103,00 |
| 19.03.2025 | 100,90 | 103,03 | 100,20 | 102,73 | 1,81% | 1.333,00 |
| 18.03.2025 | 100,53 | 101,90 | 99,83 | 100,90 | 0,37% | 51,00 |
| 17.03.2025 | 101,43 | 103,23 | 99,69 | 100,53 | -1,03% | 1.156,00 |
| 14.03.2025 | 98,65 | 101,90 | 97,88 | 101,58 | 3,33% | 98,00 |
| 13.03.2025 | 100,38 | 100,68 | 98,12 | 98,30 | -2,21% | 307,00 |
| 12.03.2025 | 99,47 | 101,73 | 99,09 | 100,53 | 1,34% | 25,00 |
| 11.03.2025 | 98,74 | 100,80 | 97,74 | 99,20 | 0,63% | 455,00 |
| 10.03.2025 | 106,80 | 106,80 | 97,57 | 98,58 | -7,74% | 447,00 |
| 07.03.2025 | 103,90 | 106,90 | 102,93 | 106,85 | 2,74% | 562,00 |
| 06.03.2025 | 100,30 | 107,25 | 100,30 | 104,00 | 3,69% | 291,00 |
| 05.03.2025 | 94,13 | 101,68 | 94,13 | 100,30 | 6,65% | 622,00 |
| 04.03.2025 | 93,99 | 95,16 | 91,62 | 94,05 | 0,13% | 744,00 |
| 03.03.2025 | 96,92 | 97,45 | 93,49 | 93,93 | -2,77% | 292,00 |
| 28.02.2025 | 96,13 | 98,08 | 93,59 | 96,61 | 0,53% | 208,00 |
| 27.02.2025 | 96,67 | 97,80 | 93,41 | 96,10 | -0,38% | 565,00 |
| 26.02.2025 | 94,18 | 98,02 | 94,18 | 96,47 | 2,58% | 137,00 |
| 25.02.2025 | 93,42 | 94,55 | 92,72 | 94,04 | 0,87% | 20,00 |
| 24.02.2025 | 94,98 | 95,31 | 92,99 | 93,23 | -1,09% | 10,00 |
| 21.02.2025 | 94,39 | 95,54 | 93,05 | 94,26 | -0,14% | 277,00 |
| 20.02.2025 | 95,48 | 95,62 | 93,78 | 94,39 | -1,17% | 319,00 |
| 19.02.2025 | 97,85 | 98,04 | 93,35 | 95,51 | -2,37% | 509,00 |
| 18.02.2025 | 97,74 | 98,68 | 96,89 | 97,83 | 0,09% | 41,00 |
| 17.02.2025 | 96,83 | 97,76 | 95,94 | 97,74 | 0,87% | 240,00 |
| 14.02.2025 | 96,61 | 97,54 | 95,90 | 96,90 | 0,29% | 321,00 |
| 13.02.2025 | 95,60 | 97,55 | 95,37 | 96,62 | 1,09% | 562,00 |
| 12.02.2025 | 95,19 | 95,76 | 93,64 | 95,58 | 0,43% | 142,00 |
| 11.02.2025 | 93,75 | 95,28 | 93,47 | 95,17 | 1,55% | 8,00 |
| 10.02.2025 | 93,45 | 93,80 | 92,39 | 93,72 | 0,61% | 30,00 |
| 07.02.2025 | 93,07 | 94,37 | 92,97 | 93,15 | 0,06% | 465,00 |
| 06.02.2025 | 88,13 | 93,49 | 87,94 | 93,09 | 5,63% | 225,00 |
| 05.02.2025 | 87,19 | 88,17 | 86,62 | 88,13 | 1,08% | 137,00 |
| 04.02.2025 | 87,12 | 87,78 | 85,96 | 87,19 | 0,08% | 10,00 |
| 03.02.2025 | 89,21 | 89,25 | 86,61 | 87,12 | -3,34% | 144,00 |
| 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 |