69,320€
-1,27%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 53,64 | 54,11 | 52,39 | 53,35 | -0,65% | 60,00 |
| 23.10.2025 | 52,54 | 53,99 | 52,53 | 53,70 | 2,07% | 1.004,00 |
| 22.10.2025 | 52,99 | 53,24 | 52,24 | 52,61 | -0,77% | 10,00 |
| 21.10.2025 | 52,99 | 53,90 | 52,83 | 53,02 | 0,06% | 2,00 |
| 20.10.2025 | 53,98 | 54,71 | 51,99 | 52,99 | -1,21% | 653,00 |
| 17.10.2025 | 55,71 | 55,71 | 53,17 | 53,64 | -3,91% | 1.554,00 |
| 16.10.2025 | 54,99 | 56,74 | 54,90 | 55,82 | 1,56% | 766,00 |
| 15.10.2025 | 55,06 | 56,61 | 54,69 | 54,96 | -0,18% | 916,00 |
| 14.10.2025 | 53,47 | 55,47 | 52,79 | 55,06 | 2,72% | 90,00 |
| 13.10.2025 | 53,35 | 54,39 | 53,33 | 53,60 | -0,24% | 2.137,00 |
| 10.10.2025 | 54,16 | 54,93 | 53,64 | 53,73 | -0,24% | 541,00 |
| 09.10.2025 | 54,39 | 55,02 | 53,85 | 53,86 | -0,99% | 461,00 |
| 08.10.2025 | 53,33 | 54,82 | 53,09 | 54,40 | 1,95% | 825,00 |
| 07.10.2025 | 53,50 | 54,11 | 53,05 | 53,36 | -0,17% | 618,00 |
| 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 |