26,735€
0,43%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,65 | 26,87 | 26,42 | 26,74 | 0,43% | - |
| 20.12.2024 | 26,71 | 26,77 | 26,15 | 26,62 | -0,33% | 614,00 |
| 19.12.2024 | 26,63 | 26,83 | 26,33 | 26,71 | 0,31% | 400,00 |
| 18.12.2024 | 26,50 | 27,11 | 26,30 | 26,63 | 0,47% | 100,00 |
| 17.12.2024 | 26,95 | 27,11 | 26,48 | 26,50 | -1,66% | 70,00 |
| 16.12.2024 | 27,26 | 27,26 | 26,93 | 26,95 | -1,06% | - |
| 13.12.2024 | 27,23 | 27,46 | 27,02 | 27,24 | 0,04% | 529,00 |
| 12.12.2024 | 26,86 | 27,42 | 26,80 | 27,23 | 1,37% | 711,00 |
| 11.12.2024 | 26,55 | 27,01 | 26,55 | 26,86 | 1,17% | 3,00 |
| 10.12.2024 | 26,54 | 26,77 | 26,52 | 26,55 | -0,08% | 1.165,00 |
| 09.12.2024 | 25,94 | 26,85 | 25,92 | 26,57 | 2,50% | 1.122,00 |
| 06.12.2024 | 25,60 | 26,30 | 25,54 | 25,92 | 1,27% | 2.352,00 |
| 05.12.2024 | 24,48 | 25,72 | 23,98 | 25,60 | 4,59% | 1.655,00 |
| 04.12.2024 | 24,40 | 24,68 | 24,18 | 24,48 | 0,24% | 1.204,00 |
| 03.12.2024 | 24,56 | 24,87 | 24,04 | 24,42 | -0,56% | 1.692,00 |
| 02.12.2024 | 24,99 | 25,15 | 24,23 | 24,56 | -2,21% | 251,00 |
| 29.11.2024 | 25,17 | 25,17 | 24,82 | 25,11 | -0,19% | 328,00 |
| 28.11.2024 | 24,59 | 25,16 | 24,52 | 25,16 | 2,35% | 554,00 |
| 27.11.2024 | 25,44 | 25,44 | 24,30 | 24,58 | -3,32% | 470,00 |
| 26.11.2024 | 25,60 | 25,87 | 25,33 | 25,43 | -0,64% | 768,00 |
| 25.11.2024 | 26,08 | 26,18 | 25,45 | 25,59 | -1,95% | 274,00 |
| 22.11.2024 | 26,68 | 27,06 | 25,72 | 26,10 | -2,14% | 2,00 |
| 21.11.2024 | 26,67 | 26,75 | 26,31 | 26,67 | 0,07% | - |
| 20.11.2024 | 26,36 | 26,70 | 26,31 | 26,65 | 1,37% | 202,00 |
| 19.11.2024 | 26,45 | 26,71 | 25,76 | 26,29 | -0,60% | 420,00 |
| 18.11.2024 | 26,17 | 26,60 | 26,12 | 26,45 | 1,09% | 200,00 |
| 15.11.2024 | 26,11 | 26,36 | 25,97 | 26,17 | 0,00% | 2,00 |
| 14.11.2024 | 25,92 | 26,35 | 25,69 | 26,17 | 0,95% | 210,00 |
| 13.11.2024 | 26,46 | 26,46 | 25,66 | 25,92 | -2,03% | 761,00 |
| 12.11.2024 | 26,61 | 26,74 | 26,29 | 26,46 | -1,12% | 660,00 |
| 11.11.2024 | 26,59 | 26,93 | 26,55 | 26,76 | 0,63% | 742,00 |
| 08.11.2024 | 26,74 | 26,88 | 26,49 | 26,59 | -0,55% | 644,00 |
| 07.11.2024 | 26,97 | 27,19 | 26,66 | 26,74 | -1,03% | 75,00 |
| 06.11.2024 | 26,61 | 28,03 | 26,29 | 27,01 | 1,35% | 295,00 |
| 05.11.2024 | 27,05 | 27,14 | 26,32 | 26,65 | -1,53% | 3.039,00 |
| 04.11.2024 | 27,07 | 27,38 | 26,80 | 27,07 | -0,01% | 2.217,00 |
| 01.11.2024 | 26,19 | 27,59 | 26,17 | 27,07 | 3,32% | 1.866,00 |
| 31.10.2024 | 23,58 | 26,50 | 23,54 | 26,20 | 11,11% | 19.557,00 |
| 30.10.2024 | 23,81 | 23,84 | 23,34 | 23,58 | -1,16% | 138,00 |
| 29.10.2024 | 23,92 | 24,18 | 23,77 | 23,86 | -0,25% | 1.618,00 |
| 28.10.2024 | 23,72 | 24,03 | 23,66 | 23,92 | 1,05% | - |
| 25.10.2024 | 23,93 | 23,98 | 23,64 | 23,67 | -1,13% | 1.283,00 |
| 24.10.2024 | 23,89 | 24,17 | 23,77 | 23,94 | 0,19% | 1.229,00 |
| 23.10.2024 | 23,79 | 24,03 | 23,61 | 23,90 | 0,53% | 33,00 |
| 22.10.2024 | 23,86 | 23,96 | 23,59 | 23,77 | -0,46% | 3,00 |
| 21.10.2024 | 23,99 | 24,08 | 23,80 | 23,88 | -0,44% | 200,00 |
| 18.10.2024 | 23,51 | 24,22 | 23,39 | 23,99 | 1,98% | 187,00 |
| 17.10.2024 | 23,28 | 23,67 | 23,16 | 23,52 | 1,03% | 89,00 |
| 16.10.2024 | 22,98 | 23,31 | 22,87 | 23,28 | 1,33% | 6,00 |
| 15.10.2024 | 23,10 | 23,24 | 22,86 | 22,98 | -0,54% | 420,00 |
| 14.10.2024 | 23,14 | 23,19 | 22,96 | 23,10 | -0,12% | 392,00 |
| 11.10.2024 | 23,02 | 23,22 | 22,95 | 23,13 | 0,47% | 9,00 |
| 10.10.2024 | 22,91 | 23,29 | 22,81 | 23,02 | 0,48% | 1.085,00 |
| 09.10.2024 | 22,70 | 23,03 | 22,50 | 22,91 | 0,99% | 252,00 |
| 08.10.2024 | 22,47 | 22,77 | 22,32 | 22,69 | 0,42% | 50,00 |
| 07.10.2024 | 22,61 | 22,74 | 22,32 | 22,59 | 0,14% | - |
| 04.10.2024 | 21,82 | 22,69 | 21,77 | 22,56 | 3,64% | 203,00 |
| 03.10.2024 | 22,08 | 22,08 | 21,71 | 21,77 | -1,48% | 457,00 |
| 02.10.2024 | 22,10 | 22,20 | 21,92 | 22,09 | 0,08% | 812,00 |
| 01.10.2024 | 22,41 | 22,43 | 21,81 | 22,08 | -1,43% | 3.183,00 |
| 30.09.2024 | 22,85 | 22,90 | 22,04 | 22,40 | -1,70% | 1.603,00 |
| 27.09.2024 | 22,74 | 23,10 | 22,70 | 22,78 | 0,18% | 65,00 |
| 26.09.2024 | 22,28 | 22,88 | 22,21 | 22,74 | 2,62% | 15,00 |
| 25.09.2024 | 22,43 | 22,43 | 21,99 | 22,16 | -1,20% | 1.180,00 |
| 24.09.2024 | 22,11 | 22,70 | 22,08 | 22,43 | 1,52% | 2.293,00 |
| 23.09.2024 | 22,81 | 22,88 | 21,67 | 22,10 | -3,13% | 1.150,00 |
| 20.09.2024 | 22,87 | 22,99 | 22,60 | 22,81 | -0,23% | 84,00 |
| 19.09.2024 | 22,58 | 23,06 | 22,58 | 22,87 | 1,21% | 1.075,00 |
| 18.09.2024 | 22,61 | 22,84 | 22,30 | 22,59 | -0,06% | - |
| 17.09.2024 | 22,32 | 22,82 | 22,29 | 22,61 | 1,36% | 500,00 |
| 16.09.2024 | 22,17 | 22,32 | 22,01 | 22,30 | 0,59% | 5.560,00 |
| 13.09.2024 | 22,08 | 22,35 | 21,99 | 22,17 | 0,43% | 1.112,00 |
| 12.09.2024 | 22,05 | 22,42 | 21,93 | 22,08 | 0,07% | 3.700,00 |
| 11.09.2024 | 21,90 | 22,37 | 21,55 | 22,06 | 0,80% | 103,00 |
| 10.09.2024 | 22,08 | 22,22 | 21,66 | 21,89 | -0,95% | 315,00 |
| 09.09.2024 | 21,79 | 22,30 | 21,78 | 22,10 | 1,75% | 31,00 |
| 06.09.2024 | 21,97 | 22,24 | 21,70 | 21,72 | -1,22% | 769,00 |
| 05.09.2024 | 21,46 | 22,34 | 21,31 | 21,99 | 2,40% | 156,00 |
| 04.09.2024 | 21,27 | 21,52 | 20,98 | 21,47 | 0,34% | 233,00 |
| 03.09.2024 | 21,80 | 21,89 | 21,23 | 21,40 | -1,84% | 88,00 |
| 02.09.2024 | 21,86 | 21,92 | 21,55 | 21,80 | -0,41% | 37,00 |
| 30.08.2024 | 21,69 | 21,95 | 21,66 | 21,89 | 1,05% | 45,00 |
| 29.08.2024 | 21,34 | 21,88 | 21,30 | 21,66 | 1,59% | 1,00 |
| 28.08.2024 | 21,62 | 21,97 | 21,29 | 21,32 | -1,39% | 2.822,00 |
| 27.08.2024 | 21,44 | 21,72 | 21,32 | 21,62 | 0,85% | - |
| 26.08.2024 | 21,34 | 21,56 | 21,28 | 21,44 | 0,32% | 1.625,00 |
| 23.08.2024 | 21,22 | 21,50 | 21,22 | 21,37 | 0,71% | 430,00 |
| 22.08.2024 | 21,20 | 21,43 | 21,08 | 21,22 | 0,08% | 2,00 |
| 21.08.2024 | 20,96 | 21,40 | 20,94 | 21,20 | 1,34% | 21,00 |
| 20.08.2024 | 21,44 | 21,44 | 20,88 | 20,92 | -2,30% | 655,00 |
| 19.08.2024 | 21,21 | 21,54 | 21,05 | 21,42 | 0,97% | 1.597,00 |
| 16.08.2024 | 21,17 | 21,23 | 20,94 | 21,21 | 0,33% | 1.042,00 |
| 15.08.2024 | 20,65 | 21,16 | 20,61 | 21,14 | 2,39% | 1.893,00 |
| 14.08.2024 | 20,70 | 20,79 | 20,53 | 20,65 | -0,24% | 370,00 |
| 13.08.2024 | 20,52 | 20,70 | 20,38 | 20,70 | 1,04% | 185,00 |
| 12.08.2024 | 20,43 | 20,67 | 20,35 | 20,49 | 0,42% | 70,00 |
| 09.08.2024 | 20,45 | 20,73 | 20,33 | 20,40 | -0,39% | 262,00 |
| 08.08.2024 | 20,32 | 20,50 | 20,08 | 20,48 | 1,10% | 12.305,00 |
| 07.08.2024 | 20,41 | 20,81 | 20,23 | 20,26 | -0,69% | 4.440,00 |
| 06.08.2024 | 20,22 | 20,79 | 19,88 | 20,40 | 0,74% | 880,00 |