74,170€
0,11%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 74,11 | 74,41 | 73,13 | 74,13 | 0,06% | - |
| 03.09.2026 | 72,57 | 74,40 | 72,33 | 74,09 | 2,17% | 1.422,00 |
| 02.09.2026 | 72,97 | 73,18 | 71,59 | 72,51 | -0,66% | 1.164,00 |
| 01.09.2026 | 72,31 | 73,60 | 71,81 | 73,00 | 1,12% | 14,00 |
| 31.08.2026 | 72,19 | 73,60 | 72,09 | 72,19 | -0,28% | 55,00 |
| 28.08.2026 | 72,04 | 72,70 | 71,10 | 72,39 | 1,02% | 610,00 |
| 27.08.2026 | 74,79 | 75,45 | 70,31 | 71,66 | -3,98% | 3.503,00 |
| 26.08.2026 | 74,99 | 75,61 | 74,27 | 74,63 | -0,29% | 9,00 |
| 25.08.2026 | 76,10 | 76,45 | 74,78 | 74,85 | -1,67% | 2.355,00 |
| 24.08.2026 | 76,13 | 76,56 | 75,35 | 76,12 | -0,20% | 507,00 |
| 21.08.2026 | 76,37 | 76,60 | 75,22 | 76,28 | -0,13% | 201,00 |
| 20.08.2026 | 76,92 | 77,52 | 76,15 | 76,38 | -0,93% | 2.111,00 |
| 19.08.2026 | 80,39 | 80,39 | 76,93 | 77,10 | -4,30% | 260,00 |
| 18.08.2026 | 81,00 | 82,75 | 80,02 | 80,56 | -0,93% | 834,00 |
| 17.08.2026 | 82,53 | 83,15 | 81,12 | 81,32 | -1,45% | 240,00 |
| 14.08.2026 | 83,08 | 83,08 | 82,18 | 82,52 | -0,72% | 6,00 |
| 13.08.2026 | 83,05 | 84,26 | 82,72 | 83,11 | 0,13% | 7,00 |
| 12.08.2026 | 83,54 | 84,03 | 82,91 | 83,01 | -0,60% | 1.124,00 |
| 11.08.2026 | 84,33 | 84,44 | 83,38 | 83,51 | -0,72% | 125,00 |
| 10.08.2026 | 84,22 | 84,22 | 82,96 | 84,11 | -0,14% | - |
| 07.08.2026 | 84,06 | 84,49 | 83,42 | 84,23 | 0,16% | 959,00 |
| 06.08.2026 | 83,86 | 84,82 | 83,86 | 84,09 | 0,27% | 1.082,00 |
| 05.08.2026 | 83,28 | 84,60 | 82,78 | 83,87 | 0,71% | 2.588,00 |
| 04.08.2026 | 82,65 | 83,89 | 81,93 | 83,28 | 0,99% | 5,00 |
| 03.08.2026 | 81,39 | 83,51 | 80,93 | 82,46 | 1,23% | 2.142,00 |
| 31.07.2026 | 80,58 | 82,89 | 80,58 | 81,45 | 1,17% | 1.130,00 |
| 30.07.2026 | 76,52 | 82,14 | 76,52 | 80,51 | 5,15% | 6.064,00 |
| 29.07.2026 | 77,26 | 77,94 | 76,38 | 76,56 | -1,00% | 1.159,00 |
| 28.07.2026 | 78,32 | 78,40 | 76,16 | 77,34 | -1,20% | 1.970,00 |
| 27.07.2026 | 75,97 | 79,05 | 75,96 | 78,28 | 1,89% | 4.018,00 |
| 24.07.2026 | 75,57 | 77,35 | 75,01 | 76,82 | 1,98% | 994,00 |
| 23.07.2026 | 78,05 | 78,05 | 75,01 | 75,33 | -3,34% | 3.251,00 |
| 22.07.2026 | 77,31 | 78,25 | 76,62 | 77,93 | 0,84% | 2.442,00 |
| 21.07.2026 | 74,91 | 77,29 | 74,91 | 77,28 | 3,02% | 588,00 |
| 20.07.2026 | 74,59 | 75,71 | 73,52 | 75,02 | 0,83% | 58,00 |
| 17.07.2026 | 75,42 | 75,42 | 73,15 | 74,40 | -1,42% | 2.905,00 |
| 16.07.2026 | 76,51 | 76,64 | 75,03 | 75,47 | -1,07% | 1.221,00 |
| 15.07.2026 | 75,21 | 76,58 | 74,47 | 76,28 | 1,65% | 813,00 |
| 14.07.2026 | 74,23 | 75,48 | 72,92 | 75,05 | 1,03% | 265,00 |
| 13.07.2026 | 73,13 | 74,86 | 72,83 | 74,28 | 0,32% | - |
| 10.07.2026 | 73,04 | 74,24 | 73,03 | 74,04 | 1,02% | 1.000,00 |
| 09.07.2026 | 72,32 | 73,63 | 71,96 | 73,30 | 1,89% | 2.929,00 |
| 08.07.2026 | 75,55 | 75,55 | 71,20 | 71,94 | -5,08% | 8.351,00 |
| 07.07.2026 | 77,76 | 78,27 | 75,46 | 75,79 | -2,54% | 156,00 |
| 06.07.2026 | 77,26 | 78,85 | 77,18 | 77,76 | 0,64% | 2.948,00 |
| 03.07.2026 | 78,12 | 78,19 | 76,86 | 77,27 | -0,59% | 2.780,00 |
| 02.07.2026 | 76,79 | 78,22 | 76,57 | 77,73 | 1,14% | 587,00 |
| 01.07.2026 | 77,24 | 77,42 | 75,46 | 76,85 | -0,75% | 2.041,00 |
| 30.06.2026 | 77,22 | 77,71 | 76,77 | 77,43 | 0,45% | 2.763,00 |
| 29.06.2026 | 77,08 | 77,36 | 76,13 | 77,08 | 0,59% | 2.612,00 |
| 26.06.2026 | 77,98 | 77,98 | 76,14 | 76,63 | -1,80% | - |
| 25.06.2026 | 76,33 | 78,36 | 75,81 | 78,04 | 2,32% | - |
| 24.06.2026 | 77,28 | 77,61 | 76,10 | 76,27 | -1,40% | 4,00 |
| 23.06.2026 | 78,27 | 78,72 | 76,91 | 77,35 | -2,11% | 3.422,00 |
| 22.06.2026 | 77,82 | 79,09 | 77,52 | 79,02 | 1,29% | 3.837,00 |
| 19.06.2026 | 78,16 | 78,44 | 77,43 | 78,01 | -0,25% | 1.359,00 |
| 18.06.2026 | 77,30 | 78,47 | 77,08 | 78,20 | 1,69% | 3.447,00 |
| 17.06.2026 | 76,96 | 78,19 | 76,76 | 76,90 | -0,40% | 1.451,00 |
| 16.06.2026 | 75,89 | 77,42 | 75,85 | 77,21 | 1,86% | 761,00 |
| 15.06.2026 | 73,35 | 76,95 | 73,35 | 75,80 | 3,80% | 7.003,00 |
| 12.06.2026 | 70,94 | 73,74 | 69,91 | 73,03 | 4,37% | 12.542,00 |
| 11.06.2026 | 69,03 | 70,44 | 68,51 | 69,97 | 1,46% | 1.600,00 |
| 10.06.2026 | 70,23 | 70,48 | 68,61 | 68,97 | -2,43% | 30,00 |
| 09.06.2026 | 69,84 | 71,76 | 69,60 | 70,68 | 1,38% | 691,00 |
| 08.06.2026 | 69,67 | 70,77 | 69,21 | 69,72 | -0,11% | - |
| 05.06.2026 | 70,75 | 71,67 | 69,77 | 69,80 | -2,21% | 35,00 |
| 04.06.2026 | 69,97 | 71,49 | 69,85 | 71,38 | 1,81% | 505,00 |
| 03.06.2026 | 70,45 | 70,84 | 69,87 | 70,11 | -0,27% | 971,00 |
| 02.06.2026 | 71,28 | 71,86 | 69,47 | 70,30 | -0,83% | 3.823,00 |
| 01.06.2026 | 70,93 | 71,59 | 69,70 | 70,89 | -1,25% | 7,00 |
| 29.05.2026 | 70,20 | 71,96 | 70,08 | 71,78 | 2,70% | 397,00 |
| 28.05.2026 | 69,69 | 70,56 | 68,97 | 69,89 | -1,38% | 2.856,00 |
| 27.05.2026 | 70,91 | 72,07 | 70,57 | 70,87 | -0,04% | 3.119,00 |
| 26.05.2026 | 71,04 | 72,04 | 70,75 | 70,89 | -0,66% | 984,00 |
| 25.05.2026 | 69,95 | 72,30 | 69,56 | 71,36 | 4,11% | 2.030,00 |
| 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 |