54,090€
-4,70%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 56,69 | 56,69 | 52,32 | 53,45 | -5,83% | 6.457,00 |
| 03.10.2025 | 56,69 | 57,77 | 56,37 | 56,76 | 0,04% | 15,00 |
| 02.10.2025 | 56,83 | 57,69 | 56,36 | 56,74 | -0,07% | 227,00 |
| 01.10.2025 | 56,40 | 57,04 | 55,65 | 56,78 | 0,48% | 63,00 |
| 30.09.2025 | 56,64 | 56,82 | 56,24 | 56,51 | -0,77% | 53,00 |
| 29.09.2025 | 57,20 | 57,52 | 56,58 | 56,95 | -0,28% | 16,00 |
| 26.09.2025 | 56,77 | 57,49 | 56,67 | 57,11 | 0,83% | 24,00 |
| 25.09.2025 | 57,08 | 57,15 | 56,26 | 56,64 | -0,79% | - |
| 24.09.2025 | 56,54 | 57,35 | 55,95 | 57,09 | 0,42% | 100,00 |
| 23.09.2025 | 57,25 | 57,76 | 56,38 | 56,85 | -1,08% | 14,00 |
| 22.09.2025 | 58,30 | 59,38 | 56,34 | 57,47 | -1,24% | 962,00 |
| 19.09.2025 | 57,29 | 58,46 | 57,23 | 58,19 | 1,59% | 2,00 |
| 18.09.2025 | 56,73 | 57,58 | 56,42 | 57,28 | 1,08% | 249,00 |
| 17.09.2025 | 56,72 | 57,05 | 56,09 | 56,67 | -0,07% | 696,00 |
| 16.09.2025 | 59,10 | 59,16 | 56,48 | 56,71 | -4,01% | 1.165,00 |
| 15.09.2025 | 57,39 | 59,36 | 56,26 | 59,08 | 3,20% | 877,00 |
| 12.09.2025 | 57,75 | 57,90 | 56,59 | 57,25 | -0,83% | 40,00 |
| 11.09.2025 | 55,56 | 57,84 | 55,49 | 57,73 | 3,42% | 909,00 |
| 10.09.2025 | 54,49 | 56,07 | 54,13 | 55,82 | 2,42% | 190,00 |
| 09.09.2025 | 53,43 | 54,50 | 53,13 | 54,50 | 1,24% | 1.900,00 |
| 08.09.2025 | 53,27 | 53,86 | 52,89 | 53,83 | 1,11% | 2.849,00 |
| 05.09.2025 | 54,15 | 54,40 | 52,82 | 53,24 | -1,64% | 707,00 |
| 04.09.2025 | 52,60 | 54,26 | 52,57 | 54,13 | 2,97% | 210,00 |
| 03.09.2025 | 52,56 | 53,17 | 52,06 | 52,57 | 0,02% | 288,00 |
| 02.09.2025 | 53,43 | 53,48 | 51,93 | 52,56 | -1,63% | 2.015,00 |
| 01.09.2025 | 52,74 | 53,71 | 52,74 | 53,43 | 1,27% | 2.780,00 |
| 29.08.2025 | 52,35 | 52,81 | 51,81 | 52,76 | 0,74% | 517,00 |
| 28.08.2025 | 52,13 | 52,78 | 51,74 | 52,37 | 0,46% | 1.246,00 |
| 27.08.2025 | 52,13 | 52,77 | 51,18 | 52,13 | 0,12% | 732,00 |
| 26.08.2025 | 56,35 | 56,35 | 50,89 | 52,07 | -7,60% | 8.106,00 |
| 25.08.2025 | 57,80 | 58,15 | 55,67 | 56,35 | -2,49% | 247,00 |
| 22.08.2025 | 58,00 | 58,69 | 57,60 | 57,79 | -0,34% | 166,00 |
| 21.08.2025 | 57,93 | 58,05 | 57,29 | 57,99 | 0,09% | 1.140,00 |
| 20.08.2025 | 57,72 | 58,28 | 57,20 | 57,94 | 0,36% | 663,00 |
| 19.08.2025 | 58,29 | 58,55 | 57,61 | 57,73 | -0,98% | 139,00 |
| 18.08.2025 | 59,02 | 59,25 | 57,36 | 58,30 | -1,14% | 255,00 |
| 15.08.2025 | 59,08 | 59,41 | 58,54 | 58,97 | -0,14% | 162,00 |
| 14.08.2025 | 57,55 | 59,31 | 57,39 | 59,05 | 2,46% | 511,00 |
| 13.08.2025 | 58,60 | 58,66 | 57,50 | 57,63 | -1,66% | 1.079,00 |
| 12.08.2025 | 57,73 | 58,67 | 57,61 | 58,60 | 1,52% | 197,00 |
| 11.08.2025 | 57,55 | 58,25 | 56,73 | 57,72 | 0,31% | 169,00 |
| 08.08.2025 | 56,70 | 57,76 | 56,62 | 57,54 | 1,48% | 36,00 |
| 07.08.2025 | 55,76 | 56,87 | 55,52 | 56,70 | 1,67% | 1.574,00 |
| 06.08.2025 | 55,44 | 55,83 | 55,08 | 55,77 | 0,72% | 471,00 |
| 05.08.2025 | 54,96 | 55,83 | 54,79 | 55,37 | 0,76% | 287,00 |
| 04.08.2025 | 54,18 | 55,11 | 54,13 | 54,95 | 1,42% | 599,00 |
| 01.08.2025 | 55,71 | 55,72 | 53,58 | 54,18 | -2,75% | 434,00 |
| 31.07.2025 | 52,44 | 56,78 | 52,41 | 55,71 | 6,38% | 344,00 |
| 30.07.2025 | 51,73 | 52,55 | 51,20 | 52,37 | 1,28% | 236,00 |
| 29.07.2025 | 50,91 | 51,85 | 50,91 | 51,71 | 1,61% | 504,00 |
| 28.07.2025 | 51,08 | 51,74 | 50,65 | 50,89 | -0,39% | 258,00 |
| 25.07.2025 | 50,85 | 51,22 | 50,49 | 51,09 | 0,47% | 146,00 |
| 24.07.2025 | 51,23 | 51,58 | 50,35 | 50,85 | -0,74% | - |
| 23.07.2025 | 49,74 | 51,46 | 49,41 | 51,23 | 3,43% | 10,00 |
| 22.07.2025 | 49,94 | 50,16 | 49,01 | 49,53 | -0,82% | 87,00 |
| 21.07.2025 | 49,69 | 50,19 | 49,10 | 49,94 | 0,51% | 312,00 |
| 18.07.2025 | 49,46 | 49,94 | 49,22 | 49,69 | 0,58% | - |
| 17.07.2025 | 49,53 | 49,71 | 48,81 | 49,40 | -0,23% | 296,00 |
| 16.07.2025 | 49,40 | 49,56 | 48,63 | 49,52 | 0,23% | 1.126,00 |
| 15.07.2025 | 50,41 | 50,73 | 49,00 | 49,40 | -1,96% | 140,00 |
| 14.07.2025 | 49,84 | 50,47 | 49,20 | 50,39 | 0,60% | 2.398,00 |
| 11.07.2025 | 50,47 | 50,76 | 49,30 | 50,09 | -0,71% | 1.432,00 |
| 10.07.2025 | 51,75 | 52,12 | 50,07 | 50,45 | -2,59% | 1.069,00 |
| 09.07.2025 | 50,21 | 51,99 | 49,87 | 51,79 | 3,11% | 789,00 |
| 08.07.2025 | 50,03 | 50,35 | 49,27 | 50,23 | 0,40% | 238,00 |
| 07.07.2025 | 48,44 | 51,11 | 48,25 | 50,03 | 3,29% | 1.359,00 |
| 04.07.2025 | 49,11 | 49,31 | 48,06 | 48,44 | -1,40% | 601,00 |
| 03.07.2025 | 48,50 | 49,41 | 48,12 | 49,13 | 1,30% | 600,00 |
| 02.07.2025 | 48,10 | 49,04 | 47,85 | 48,50 | 0,81% | 40,00 |
| 01.07.2025 | 48,53 | 48,72 | 47,85 | 48,11 | -0,87% | - |
| 30.06.2025 | 48,91 | 49,09 | 47,51 | 48,53 | -0,72% | - |
| 27.06.2025 | 47,16 | 49,10 | 47,16 | 48,88 | 3,69% | - |
| 26.06.2025 | 47,55 | 47,94 | 47,07 | 47,14 | -0,87% | - |
| 25.06.2025 | 48,24 | 49,06 | 46,97 | 47,55 | -1,42% | - |
| 24.06.2025 | 47,89 | 48,41 | 47,44 | 48,24 | 1,93% | 5.641,00 |
| 23.06.2025 | 47,33 | 47,77 | 46,34 | 47,32 | -0,18% | 3.118,00 |
| 20.06.2025 | 47,38 | 48,65 | 47,36 | 47,41 | 0,02% | 810,00 |
| 19.06.2025 | 48,63 | 48,68 | 47,31 | 47,40 | -2,67% | 345,00 |
| 18.06.2025 | 47,94 | 49,01 | 47,94 | 48,70 | 1,59% | - |
| 17.06.2025 | 49,93 | 51,01 | 46,63 | 47,94 | -4,17% | 1.874,00 |
| 16.06.2025 | 48,23 | 50,06 | 47,96 | 50,02 | 3,71% | 481,00 |
| 13.06.2025 | 48,28 | 48,54 | 47,62 | 48,23 | -1,08% | 387,00 |
| 12.06.2025 | 47,75 | 48,94 | 47,43 | 48,76 | 1,96% | 52,00 |
| 11.06.2025 | 47,62 | 48,33 | 47,50 | 47,82 | 0,41% | 258,00 |
| 10.06.2025 | 48,86 | 49,07 | 47,54 | 47,63 | -2,63% | 616,00 |
| 09.06.2025 | 49,08 | 49,36 | 48,88 | 48,91 | -0,42% | 7,00 |
| 06.06.2025 | 48,73 | 49,72 | 48,73 | 49,12 | 0,76% | 237,00 |
| 05.06.2025 | 47,62 | 48,96 | 47,57 | 48,75 | 2,36% | 397,00 |
| 04.06.2025 | 48,69 | 48,99 | 47,62 | 47,62 | -2,16% | 600,00 |
| 03.06.2025 | 48,46 | 48,68 | 47,18 | 48,67 | 0,36% | 293,00 |
| 02.06.2025 | 47,82 | 48,53 | 47,46 | 48,50 | 1,41% | 1.985,00 |
| 30.05.2025 | 48,37 | 48,70 | 47,30 | 47,82 | -1,14% | 1.359,00 |
| 29.05.2025 | 47,82 | 48,88 | 47,82 | 48,37 | 1,22% | 1.650,00 |
| 28.05.2025 | 48,62 | 48,89 | 47,68 | 47,79 | -1,70% | 2.185,00 |
| 27.05.2025 | 48,71 | 48,84 | 48,28 | 48,61 | -0,30% | 513,00 |
| 26.05.2025 | 47,49 | 48,79 | 47,02 | 48,76 | 2,72% | 360,00 |
| 23.05.2025 | 49,09 | 49,67 | 46,10 | 47,47 | -3,55% | 1.033,00 |
| 22.05.2025 | 49,00 | 49,48 | 48,45 | 49,21 | 0,52% | 55,00 |
| 21.05.2025 | 49,05 | 49,74 | 48,85 | 48,96 | -0,47% | 678,00 |
| 20.05.2025 | 49,17 | 49,67 | 48,88 | 49,19 | -0,18% | 554,00 |