34,090€
-10,45%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 27,47 | 28,24 | 27,44 | 27,98 | 2,02% | 9,00 |
| 13.01.2025 | 27,20 | 27,71 | 26,95 | 27,43 | 0,85% | - |
| 10.01.2025 | 27,42 | 27,56 | 27,05 | 27,20 | -0,83% | 355,00 |
| 09.01.2025 | 27,57 | 27,57 | 27,03 | 27,42 | -0,56% | 105,00 |
| 08.01.2025 | 27,15 | 27,68 | 27,00 | 27,58 | 1,57% | 1.100,00 |
| 07.01.2025 | 27,33 | 27,44 | 26,92 | 27,15 | -0,65% | 403,00 |
| 06.01.2025 | 26,65 | 27,53 | 26,54 | 27,33 | 2,93% | 300,00 |
| 03.01.2025 | 27,29 | 27,31 | 26,39 | 26,55 | -2,72% | 400,00 |
| 02.01.2025 | 26,92 | 27,41 | 26,51 | 27,30 | 1,39% | 730,00 |
| 30.12.2024 | 26,76 | 27,08 | 26,62 | 26,92 | 0,86% | 2,00 |
| 27.12.2024 | 26,75 | 26,98 | 26,43 | 26,69 | -0,17% | - |
| 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 |