60,670€
-5,51%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 64,18 | 65,05 | 60,38 | 60,45 | -5,86% | 169,00 |
| 19.03.2026 | 66,02 | 66,48 | 62,49 | 64,21 | -2,92% | 217,00 |
| 18.03.2026 | 65,80 | 68,79 | 65,54 | 66,14 | 0,84% | 218,00 |
| 17.03.2026 | 64,71 | 66,78 | 64,69 | 65,59 | 0,95% | 129,00 |
| 16.03.2026 | 64,03 | 65,76 | 63,78 | 64,97 | 1,77% | 245,00 |
| 13.03.2026 | 65,42 | 65,74 | 63,81 | 63,84 | -2,40% | 636,00 |
| 12.03.2026 | 67,66 | 68,11 | 64,31 | 65,41 | -3,94% | 554,00 |
| 11.03.2026 | 67,83 | 68,63 | 67,44 | 68,09 | 0,37% | 124,00 |
| 10.03.2026 | 66,47 | 69,39 | 66,24 | 67,84 | 1,86% | 717,00 |
| 09.03.2026 | 66,98 | 66,98 | 63,21 | 66,60 | -0,58% | 879,00 |
| 06.03.2026 | 68,19 | 68,74 | 65,31 | 66,99 | -1,53% | 608,00 |
| 05.03.2026 | 70,18 | 71,64 | 67,47 | 68,03 | -3,52% | 533,00 |
| 04.03.2026 | 68,22 | 71,03 | 67,01 | 70,51 | 2,28% | 55,00 |
| 03.03.2026 | 71,23 | 71,23 | 66,48 | 68,94 | -3,51% | 1.346,00 |
| 02.03.2026 | 72,80 | 73,27 | 69,81 | 71,45 | -2,31% | 76,00 |
| 27.02.2026 | 74,96 | 76,19 | 73,11 | 73,14 | -2,77% | 1.791,00 |
| 26.02.2026 | 75,82 | 76,40 | 74,72 | 75,22 | -0,80% | 248,00 |
| 25.02.2026 | 73,80 | 76,28 | 73,80 | 75,83 | 2,65% | 38,00 |
| 24.02.2026 | 74,94 | 75,01 | 72,46 | 73,87 | -0,87% | 35,00 |
| 23.02.2026 | 73,66 | 75,93 | 73,16 | 74,52 | 1,14% | 621,00 |
| 20.02.2026 | 72,43 | 74,38 | 72,43 | 73,68 | 1,71% | 7,00 |
| 19.02.2026 | 72,97 | 73,30 | 71,82 | 72,44 | -0,64% | 670,00 |
| 18.02.2026 | 70,73 | 72,91 | 70,68 | 72,91 | 3,55% | 280,00 |
| 17.02.2026 | 68,93 | 70,61 | 68,22 | 70,41 | 2,15% | 72,00 |
| 16.02.2026 | 66,90 | 69,21 | 66,90 | 68,93 | 3,22% | 140,00 |
| 13.02.2026 | 70,55 | 71,14 | 65,89 | 66,78 | -5,54% | 756,00 |
| 12.02.2026 | 72,56 | 73,76 | 70,45 | 70,70 | -2,23% | 10,00 |
| 11.02.2026 | 73,23 | 74,42 | 71,15 | 72,31 | -1,30% | 427,00 |
| 10.02.2026 | 74,52 | 75,55 | 73,22 | 73,26 | -1,80% | 925,00 |
| 09.02.2026 | 73,52 | 75,47 | 72,09 | 74,60 | 1,95% | 251,00 |
| 06.02.2026 | 73,31 | 75,61 | 70,49 | 73,17 | -1,09% | 562,00 |
| 05.02.2026 | 76,44 | 77,18 | 73,67 | 73,98 | -3,24% | 144,00 |
| 04.02.2026 | 76,13 | 77,32 | 75,31 | 76,46 | 0,37% | 809,00 |
| 03.02.2026 | 75,91 | 77,04 | 75,21 | 76,18 | 0,63% | 866,00 |
| 02.02.2026 | 73,52 | 75,80 | 72,32 | 75,70 | 2,45% | 1.344,00 |
| 30.01.2026 | 72,52 | 74,01 | 72,12 | 73,89 | 2,20% | 225,00 |
| 29.01.2026 | 70,96 | 73,07 | 70,96 | 72,30 | 1,62% | 29,00 |
| 28.01.2026 | 72,69 | 73,33 | 70,31 | 71,15 | -2,28% | 875,00 |
| 27.01.2026 | 71,34 | 72,86 | 71,34 | 72,81 | 2,03% | 939,00 |
| 26.01.2026 | 69,84 | 71,59 | 69,60 | 71,36 | 2,35% | 66,00 |
| 23.01.2026 | 70,39 | 70,67 | 69,16 | 69,72 | -1,23% | 105,00 |
| 22.01.2026 | 69,52 | 70,87 | 69,40 | 70,59 | 1,44% | 171,00 |
| 21.01.2026 | 68,48 | 69,73 | 67,35 | 69,59 | 1,61% | 1.179,00 |
| 20.01.2026 | 69,18 | 69,45 | 68,21 | 68,49 | -1,01% | 1.681,00 |
| 19.01.2026 | 69,85 | 69,85 | 68,19 | 69,19 | -1,62% | 130,00 |
| 16.01.2026 | 71,04 | 71,16 | 69,77 | 70,33 | -0,99% | 1.372,00 |
| 15.01.2026 | 70,77 | 71,56 | 70,27 | 71,03 | 0,37% | 357,00 |
| 14.01.2026 | 69,51 | 71,17 | 69,49 | 70,77 | 2,03% | 544,00 |
| 13.01.2026 | 69,10 | 70,17 | 68,93 | 69,36 | 0,45% | 160,00 |
| 12.01.2026 | 69,32 | 69,67 | 67,67 | 69,05 | -1,05% | 266,00 |
| 09.01.2026 | 70,27 | 70,30 | 68,33 | 69,78 | -0,61% | 226,00 |
| 08.01.2026 | 69,32 | 70,51 | 69,08 | 70,21 | 1,17% | 228,00 |
| 07.01.2026 | 70,35 | 70,51 | 69,13 | 69,40 | -0,93% | 882,00 |
| 06.01.2026 | 70,51 | 71,17 | 69,04 | 70,05 | -0,61% | 140,00 |
| 05.01.2026 | 70,15 | 70,76 | 69,38 | 70,48 | 0,44% | 241,00 |
| 02.01.2026 | 69,17 | 70,53 | 68,01 | 70,17 | 1,45% | 353,00 |
| 30.12.2025 | 68,02 | 69,21 | 67,80 | 69,17 | 1,65% | 6,00 |
| 29.12.2025 | 67,81 | 68,47 | 67,53 | 68,05 | 0,47% | 132,00 |
| 23.12.2025 | 67,94 | 68,55 | 67,08 | 67,73 | -0,27% | 163,00 |
| 22.12.2025 | 68,45 | 68,50 | 67,41 | 67,91 | -0,79% | 1.044,00 |
| 19.12.2025 | 67,80 | 68,63 | 67,70 | 68,45 | 1,54% | 4.250,00 |
| 18.12.2025 | 66,79 | 67,80 | 66,12 | 67,41 | 0,97% | 527,00 |
| 17.12.2025 | 64,53 | 67,06 | 64,31 | 66,76 | 3,83% | 37,00 |
| 16.12.2025 | 64,32 | 65,03 | 64,14 | 64,30 | -0,23% | - |
| 15.12.2025 | 64,17 | 64,73 | 63,89 | 64,45 | 0,59% | 278,00 |
| 12.12.2025 | 64,31 | 65,84 | 63,53 | 64,07 | -0,31% | 197,00 |
| 11.12.2025 | 63,87 | 64,73 | 63,11 | 64,27 | 0,67% | 1.012,00 |
| 10.12.2025 | 62,72 | 63,91 | 62,57 | 63,84 | 1,64% | 81,00 |
| 09.12.2025 | 62,49 | 63,34 | 62,45 | 62,81 | 1,03% | 31,00 |
| 08.12.2025 | 61,77 | 62,25 | 61,19 | 62,17 | 0,66% | 150,00 |
| 05.12.2025 | 62,52 | 63,27 | 61,55 | 61,76 | -0,82% | 246,00 |
| 04.12.2025 | 60,71 | 62,50 | 60,71 | 62,27 | 2,55% | 583,00 |
| 03.12.2025 | 60,84 | 61,23 | 60,23 | 60,72 | -0,13% | 100,00 |
| 02.12.2025 | 59,82 | 61,21 | 59,72 | 60,80 | 1,67% | 300,00 |
| 01.12.2025 | 60,03 | 60,35 | 59,35 | 59,80 | -0,40% | 50,00 |
| 28.11.2025 | 60,01 | 60,19 | 59,68 | 60,04 | 0,00% | 4,00 |
| 27.11.2025 | 59,33 | 60,09 | 59,28 | 60,04 | 1,09% | 480,00 |
| 26.11.2025 | 58,55 | 59,78 | 58,54 | 59,39 | 1,50% | 20,00 |
| 25.11.2025 | 56,94 | 59,19 | 56,58 | 58,51 | 2,78% | 241,00 |
| 24.11.2025 | 56,89 | 58,06 | 56,63 | 56,93 | 0,30% | 37,00 |
| 21.11.2025 | 56,83 | 56,94 | 55,64 | 56,76 | -0,14% | 353,00 |
| 20.11.2025 | 56,81 | 58,35 | 56,78 | 56,84 | 0,26% | 617,00 |
| 19.11.2025 | 56,41 | 57,39 | 55,83 | 56,69 | 0,14% | 6,00 |
| 18.11.2025 | 57,68 | 57,89 | 55,55 | 56,61 | -2,19% | 537,00 |
| 17.11.2025 | 58,11 | 58,83 | 57,52 | 57,88 | -0,38% | 835,00 |
| 14.11.2025 | 58,84 | 58,88 | 57,06 | 58,10 | -1,29% | 725,00 |
| 13.11.2025 | 58,52 | 59,89 | 58,39 | 58,86 | 0,58% | 611,00 |
| 12.11.2025 | 56,98 | 58,59 | 56,92 | 58,52 | 2,76% | 15,00 |
| 11.11.2025 | 56,91 | 57,15 | 56,32 | 56,95 | 0,07% | 15,00 |
| 10.11.2025 | 54,91 | 57,14 | 54,42 | 56,91 | 4,29% | 72,00 |
| 07.11.2025 | 55,57 | 56,09 | 54,29 | 54,57 | -1,92% | 204,00 |
| 06.11.2025 | 54,63 | 56,31 | 54,36 | 55,64 | 2,07% | 20,00 |
| 05.11.2025 | 54,26 | 54,78 | 53,76 | 54,51 | 0,48% | 417,00 |
| 04.11.2025 | 54,81 | 54,81 | 53,54 | 54,25 | -0,95% | 194,00 |
| 03.11.2025 | 54,67 | 56,21 | 54,58 | 54,77 | 0,24% | 192,00 |
| 31.10.2025 | 53,36 | 54,98 | 52,99 | 54,64 | 2,42% | 1.975,00 |
| 30.10.2025 | 54,78 | 56,97 | 52,07 | 53,35 | -2,50% | 744,00 |
| 29.10.2025 | 53,80 | 55,61 | 53,79 | 54,72 | 1,67% | 2.101,00 |
| 28.10.2025 | 53,41 | 54,29 | 53,04 | 53,82 | 0,73% | 65,00 |
| 27.10.2025 | 53,42 | 53,95 | 53,20 | 53,43 | 0,15% | 268,00 |