59,790€
-4,22%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 61,95 | 62,08 | 59,62 | 59,74 | -4,30% | 1.134,00 |
| 21.10.2026 | 62,26 | 62,78 | 61,71 | 62,43 | 0,34% | 632,00 |
| 20.10.2026 | 62,21 | 62,73 | 60,49 | 62,22 | -0,04% | 29,00 |
| 19.10.2026 | 63,99 | 64,41 | 61,82 | 62,24 | -2,61% | 2.599,00 |
| 16.10.2026 | 64,99 | 65,49 | 63,85 | 63,91 | -1,08% | 36,00 |
| 15.10.2026 | 64,13 | 65,18 | 63,72 | 64,61 | 0,74% | 1.702,00 |
| 14.10.2026 | 65,19 | 65,41 | 64,01 | 64,13 | -1,40% | 77,00 |
| 13.10.2026 | 64,03 | 65,47 | 63,99 | 65,04 | 1,60% | 100,00 |
| 12.10.2026 | 63,24 | 64,50 | 63,24 | 64,02 | 1,69% | 4.050,00 |
| 09.10.2026 | 62,83 | 63,85 | 62,72 | 62,95 | 1,33% | 884,00 |
| 08.10.2026 | 63,84 | 63,84 | 61,82 | 62,13 | -2,72% | 900,00 |
| 07.10.2026 | 66,80 | 66,90 | 63,06 | 63,87 | -4,63% | 3.016,00 |
| 06.10.2026 | 65,90 | 68,49 | 65,57 | 66,97 | 1,62% | 2.079,00 |
| 05.10.2026 | 66,28 | 66,30 | 64,24 | 65,90 | -0,83% | 5.195,00 |
| 02.10.2026 | 66,50 | 67,12 | 64,83 | 66,45 | 0,41% | 4.103,00 |
| 01.10.2026 | 69,12 | 69,35 | 65,89 | 66,18 | -4,27% | 5.199,00 |
| 30.09.2026 | 71,30 | 71,41 | 68,63 | 69,13 | -2,12% | 2.999,00 |
| 29.09.2026 | 71,49 | 72,29 | 70,37 | 70,63 | -1,90% | 2.909,00 |
| 28.09.2026 | 72,23 | 72,37 | 70,91 | 72,00 | -0,94% | 3.824,00 |
| 25.09.2026 | 70,24 | 73,29 | 70,13 | 72,68 | 3,46% | 3.608,00 |
| 24.09.2026 | 72,13 | 72,13 | 69,62 | 70,25 | -2,64% | 4.692,00 |
| 23.09.2026 | 72,54 | 73,78 | 71,81 | 72,15 | -0,42% | 3.648,00 |
| 22.09.2026 | 74,34 | 74,50 | 71,99 | 72,46 | -2,33% | 2,00 |
| 21.09.2026 | 72,82 | 76,04 | 72,69 | 74,19 | 2,43% | 547,00 |
| 18.09.2026 | 73,95 | 75,04 | 72,11 | 72,43 | -2,21% | 570,00 |
| 17.09.2026 | 73,48 | 74,64 | 73,22 | 74,07 | 0,84% | 500,00 |
| 16.09.2026 | 72,84 | 74,07 | 72,84 | 73,45 | 0,78% | - |
| 15.09.2026 | 72,95 | 73,40 | 71,46 | 72,88 | -1,13% | 80,00 |
| 14.09.2026 | 74,67 | 74,67 | 72,66 | 73,71 | -1,27% | 866,00 |
| 11.09.2026 | 73,66 | 75,00 | 73,66 | 74,66 | 1,35% | 12,00 |
| 10.09.2026 | 73,70 | 74,81 | 73,52 | 73,66 | 0,35% | 637,00 |
| 09.09.2026 | 73,60 | 74,38 | 72,91 | 73,41 | -1,08% | 572,00 |
| 08.09.2026 | 75,01 | 75,91 | 72,73 | 74,21 | -1,09% | 223,00 |
| 07.09.2026 | 74,24 | 75,30 | 73,91 | 75,03 | 1,18% | 35,00 |
| 04.09.2026 | 74,11 | 74,41 | 73,13 | 74,15 | 0,09% | - |
| 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 |