49,075€
0,68%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 48,13 | 49,41 | 47,97 | 49,28 | 1,93% | 903,00 |
| 16.05.2025 | 48,06 | 48,39 | 47,83 | 48,34 | 0,49% | 2.353,00 |
| 15.05.2025 | 48,09 | 48,44 | 47,81 | 48,11 | -0,01% | 66,00 |
| 14.05.2025 | 47,09 | 48,21 | 46,78 | 48,11 | 2,17% | 46,00 |
| 13.05.2025 | 47,51 | 47,65 | 46,83 | 47,09 | -1,14% | 230,00 |
| 12.05.2025 | 46,85 | 48,32 | 46,85 | 47,64 | 1,74% | 680,00 |
| 09.05.2025 | 46,33 | 46,91 | 46,06 | 46,82 | 1,08% | 1.989,00 |
| 08.05.2025 | 45,62 | 46,66 | 45,47 | 46,32 | 1,55% | 531,00 |
| 07.05.2025 | 45,39 | 45,73 | 44,76 | 45,62 | 0,51% | - |
| 06.05.2025 | 46,19 | 46,71 | 45,16 | 45,39 | -1,85% | 1.127,00 |
| 05.05.2025 | 46,51 | 46,69 | 45,97 | 46,24 | -0,60% | 57,00 |
| 02.05.2025 | 45,83 | 46,64 | 45,46 | 46,52 | 1,52% | 331,00 |
| 30.04.2025 | 44,80 | 47,00 | 43,35 | 45,83 | 2,27% | 890,00 |
| 29.04.2025 | 43,40 | 44,96 | 43,34 | 44,81 | 3,25% | 2.500,00 |
| 28.04.2025 | 42,98 | 43,90 | 42,51 | 43,40 | 1,02% | 418,00 |
| 25.04.2025 | 42,07 | 43,07 | 41,85 | 42,96 | 2,18% | 430,00 |
| 24.04.2025 | 42,04 | 42,07 | 41,41 | 42,05 | 0,02% | 1.024,00 |
| 23.04.2025 | 40,52 | 42,38 | 40,52 | 42,04 | 3,76% | 201,00 |
| 22.04.2025 | 39,04 | 40,55 | 39,00 | 40,51 | 3,45% | 778,00 |
| 17.04.2025 | 39,45 | 40,13 | 39,16 | 39,16 | -0,72% | 219,00 |
| 16.04.2025 | 40,06 | 40,40 | 39,24 | 39,45 | -1,74% | 361,00 |
| 15.04.2025 | 38,45 | 40,35 | 38,37 | 40,15 | 4,48% | 319,00 |
| 14.04.2025 | 37,70 | 38,80 | 37,66 | 38,43 | 1,99% | 4.110,00 |
| 11.04.2025 | 36,53 | 37,79 | 35,58 | 37,68 | 3,15% | 2.577,00 |
| 10.04.2025 | 37,94 | 40,00 | 34,69 | 36,53 | -3,78% | 3.830,00 |
| 09.04.2025 | 34,07 | 38,50 | 33,31 | 37,96 | 11,21% | 975,00 |
| 08.04.2025 | 34,35 | 36,08 | 33,60 | 34,14 | -0,67% | 453,00 |
| 07.04.2025 | 33,60 | 35,69 | 30,47 | 34,37 | 0,61% | 4.811,00 |
| 04.04.2025 | 38,13 | 38,34 | 33,12 | 34,16 | -10,28% | 2.566,00 |
| 03.04.2025 | 40,17 | 40,66 | 38,04 | 38,07 | -6,36% | 5.795,00 |
| 02.04.2025 | 41,37 | 41,39 | 40,03 | 40,66 | -1,71% | 165,00 |
| 01.04.2025 | 41,32 | 41,82 | 40,83 | 41,36 | 0,11% | 470,00 |
| 31.03.2025 | 42,66 | 42,68 | 40,52 | 41,32 | -3,48% | 3.110,00 |
| 28.03.2025 | 42,26 | 43,38 | 42,26 | 42,81 | -1,28% | 797,00 |
| 27.03.2025 | 43,68 | 43,83 | 42,74 | 43,36 | -0,89% | 380,00 |
| 26.03.2025 | 44,10 | 44,39 | 43,44 | 43,75 | -0,75% | 1.950,00 |
| 25.03.2025 | 42,79 | 44,10 | 42,70 | 44,08 | 3,01% | 381,00 |
| 24.03.2025 | 42,52 | 43,15 | 42,35 | 42,79 | 0,65% | 1.446,00 |
| 21.03.2025 | 42,16 | 42,73 | 41,68 | 42,52 | 0,71% | 284,00 |
| 20.03.2025 | 42,84 | 43,02 | 41,69 | 42,22 | -1,45% | 1.160,00 |
| 19.03.2025 | 42,69 | 42,95 | 42,37 | 42,84 | 0,36% | 3.309,00 |
| 18.03.2025 | 41,88 | 42,76 | 41,62 | 42,68 | 1,92% | 2.636,00 |
| 17.03.2025 | 40,80 | 41,97 | 40,64 | 41,88 | 2,49% | 4.926,00 |
| 14.03.2025 | 39,81 | 41,15 | 39,52 | 40,86 | 3,03% | 1.696,00 |
| 13.03.2025 | 39,36 | 40,27 | 39,11 | 39,66 | 0,32% | 160,00 |
| 12.03.2025 | 39,96 | 40,14 | 39,44 | 39,53 | -0,80% | 1.508,00 |
| 11.03.2025 | 39,79 | 40,93 | 39,27 | 39,85 | 0,30% | 3.266,00 |
| 10.03.2025 | 42,08 | 42,73 | 39,23 | 39,73 | -5,60% | 5.894,00 |
| 07.03.2025 | 41,59 | 42,21 | 41,45 | 42,08 | 1,11% | 776,00 |
| 06.03.2025 | 40,56 | 42,28 | 40,56 | 41,62 | 2,63% | 1.205,00 |
| 05.03.2025 | 38,98 | 40,98 | 38,97 | 40,56 | 4,19% | 7.484,00 |
| 04.03.2025 | 39,41 | 39,54 | 38,11 | 38,93 | -1,18% | 1.861,00 |
| 03.03.2025 | 39,38 | 39,92 | 38,73 | 39,39 | 0,33% | 1.537,00 |
| 28.02.2025 | 39,00 | 39,42 | 38,80 | 39,26 | 0,40% | 60,00 |
| 27.02.2025 | 39,26 | 39,58 | 38,64 | 39,11 | -0,38% | 236,00 |
| 26.02.2025 | 38,72 | 39,42 | 38,52 | 39,26 | 1,53% | 1.005,00 |
| 25.02.2025 | 37,81 | 39,24 | 37,74 | 38,67 | 2,46% | 225,00 |
| 24.02.2025 | 37,80 | 38,42 | 37,59 | 37,74 | 0,57% | - |
| 21.02.2025 | 37,35 | 38,04 | 37,35 | 37,52 | 0,46% | 90,00 |
| 20.02.2025 | 37,64 | 38,35 | 37,23 | 37,35 | -0,80% | 1.770,00 |
| 19.02.2025 | 37,88 | 38,16 | 37,58 | 37,65 | -0,59% | 2.267,00 |
| 18.02.2025 | 37,16 | 38,00 | 37,04 | 37,88 | 1,92% | 885,00 |
| 17.02.2025 | 37,10 | 37,55 | 36,91 | 37,16 | 0,20% | 1.460,00 |
| 14.02.2025 | 36,43 | 37,19 | 36,43 | 37,09 | 1,78% | 430,00 |
| 13.02.2025 | 37,16 | 37,73 | 36,11 | 36,44 | -1,92% | 1.763,00 |
| 12.02.2025 | 36,36 | 37,58 | 36,33 | 37,15 | 2,19% | 901,00 |
| 11.02.2025 | 35,15 | 36,64 | 34,50 | 36,36 | 3,48% | 2.825,00 |
| 10.02.2025 | 36,18 | 36,18 | 35,12 | 35,14 | -2,57% | 2.557,00 |
| 07.02.2025 | 34,79 | 36,16 | 34,75 | 36,06 | 3,64% | 10.288,00 |
| 06.02.2025 | 31,00 | 35,28 | 31,00 | 34,80 | 12,26% | 15.491,00 |
| 05.02.2025 | 30,83 | 31,20 | 30,52 | 31,00 | 0,54% | 316,00 |
| 04.02.2025 | 30,70 | 30,98 | 30,34 | 30,83 | 0,42% | 965,00 |
| 03.02.2025 | 30,77 | 30,79 | 30,19 | 30,70 | -1,26% | 868,00 |
| 31.01.2025 | 31,11 | 31,42 | 31,04 | 31,09 | -0,02% | 2.038,00 |
| 30.01.2025 | 30,96 | 31,24 | 30,73 | 31,10 | 0,54% | 500,00 |
| 29.01.2025 | 30,91 | 30,97 | 30,41 | 30,93 | 0,10% | 875,00 |
| 28.01.2025 | 30,69 | 30,96 | 30,40 | 30,90 | 0,57% | 610,00 |
| 27.01.2025 | 29,96 | 30,75 | 29,75 | 30,73 | 1,95% | 1.863,00 |
| 24.01.2025 | 29,95 | 30,43 | 29,95 | 30,14 | 0,63% | 44,00 |
| 23.01.2025 | 29,13 | 30,10 | 29,13 | 29,95 | 2,76% | 7.819,00 |
| 22.01.2025 | 29,43 | 29,66 | 29,14 | 29,15 | -0,95% | 83,00 |
| 21.01.2025 | 29,35 | 29,45 | 29,18 | 29,43 | 0,26% | 568,00 |
| 20.01.2025 | 28,72 | 29,47 | 28,72 | 29,35 | 2,16% | 4.860,00 |
| 17.01.2025 | 28,77 | 29,06 | 28,67 | 28,73 | -0,11% | 1.507,00 |
| 16.01.2025 | 28,70 | 29,00 | 28,65 | 28,76 | 0,18% | 280,00 |
| 15.01.2025 | 27,99 | 28,96 | 27,92 | 28,71 | 2,60% | 75,00 |