68,040€
-1,51%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 69,23 | 69,57 | 68,27 | 68,55 | -0,77% | 539,00 |
| 21.05.2026 | 69,14 | 69,48 | 67,44 | 69,08 | -0,27% | 177,00 |
| 20.05.2026 | 66,05 | 70,03 | 66,01 | 69,27 | 4,45% | 339,00 |
| 19.05.2026 | 66,95 | 67,41 | 66,29 | 66,32 | -0,42% | 63,00 |
| 18.05.2026 | 66,08 | 67,15 | 65,13 | 66,60 | 0,36% | 773,00 |
| 15.05.2026 | 66,88 | 67,04 | 65,83 | 66,36 | -1,35% | - |
| 14.05.2026 | 66,80 | 68,07 | 66,36 | 67,27 | 0,67% | 56,00 |
| 13.05.2026 | 67,27 | 67,72 | 65,77 | 66,82 | -0,40% | - |
| 12.05.2026 | 69,52 | 69,52 | 66,18 | 67,09 | -3,50% | 82,00 |
| 11.05.2026 | 69,29 | 69,86 | 68,81 | 69,52 | 0,34% | 125,00 |
| 08.05.2026 | 68,83 | 69,55 | 68,19 | 69,28 | 0,67% | 300,00 |
| 07.05.2026 | 70,11 | 71,30 | 68,78 | 68,82 | -1,82% | 2,00 |
| 06.05.2026 | 66,40 | 71,24 | 66,40 | 70,10 | 5,64% | 28,00 |
| 05.05.2026 | 65,88 | 66,54 | 64,80 | 66,36 | 1,07% | 6,00 |
| 04.05.2026 | 68,19 | 68,74 | 65,36 | 65,66 | -3,78% | 847,00 |
| 30.04.2026 | 70,65 | 70,90 | 66,26 | 68,24 | -3,31% | 31,00 |
| 29.04.2026 | 71,12 | 71,47 | 70,34 | 70,57 | -0,79% | 460,00 |
| 28.04.2026 | 70,07 | 71,20 | 69,78 | 71,14 | 1,48% | 3,00 |
| 27.04.2026 | 69,36 | 70,67 | 69,03 | 70,10 | 1,00% | - |
| 24.04.2026 | 69,31 | 70,19 | 68,21 | 69,41 | 0,16% | 31,00 |
| 23.04.2026 | 70,40 | 70,40 | 68,47 | 69,30 | -1,57% | 100,00 |
| 22.04.2026 | 71,70 | 72,19 | 70,04 | 70,40 | -1,90% | 10,00 |
| 21.04.2026 | 72,84 | 72,98 | 71,70 | 71,77 | -1,44% | 13,00 |
| 20.04.2026 | 74,32 | 74,32 | 72,07 | 72,82 | -2,10% | 94,00 |
| 17.04.2026 | 71,53 | 74,88 | 70,99 | 74,38 | 4,33% | 27,00 |
| 16.04.2026 | 72,00 | 73,07 | 71,00 | 71,29 | -1,10% | 25,00 |
| 15.04.2026 | 72,58 | 72,63 | 71,49 | 72,08 | -0,81% | 6,00 |
| 14.04.2026 | 70,75 | 72,71 | 70,69 | 72,67 | 2,55% | 72,00 |
| 13.04.2026 | 71,08 | 71,51 | 69,34 | 70,86 | -1,01% | 100,00 |
| 10.04.2026 | 70,88 | 72,00 | 70,44 | 71,58 | 0,93% | 230,00 |
| 09.04.2026 | 70,52 | 71,08 | 69,39 | 70,92 | 0,07% | 300,00 |
| 08.04.2026 | 65,38 | 72,26 | 65,38 | 70,87 | 8,51% | 943,00 |
| 07.04.2026 | 64,29 | 66,12 | 63,80 | 65,31 | 1,55% | 20,00 |
| 02.04.2026 | 64,63 | 65,39 | 62,70 | 64,31 | -2,40% | 180,00 |
| 01.04.2026 | 63,01 | 66,37 | 62,91 | 65,89 | 4,92% | 90,00 |
| 31.03.2026 | 60,83 | 62,88 | 60,83 | 62,80 | 3,85% | 1.322,00 |
| 30.03.2026 | 61,59 | 62,04 | 60,16 | 60,47 | -1,87% | 2.393,00 |
| 27.03.2026 | 63,42 | 63,80 | 61,59 | 61,62 | -2,95% | - |
| 26.03.2026 | 64,84 | 64,88 | 62,97 | 63,49 | -2,56% | 37,00 |
| 25.03.2026 | 64,15 | 68,00 | 62,63 | 65,16 | 1,83% | 199,00 |
| 24.03.2026 | 64,31 | 64,32 | 62,47 | 63,99 | -0,45% | 5,00 |
| 23.03.2026 | 60,21 | 64,99 | 57,97 | 64,28 | 6,34% | 879,00 |
| 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 |