53,750€
-9,74%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 59,25 | 59,50 | 53,60 | 53,75 | -9,74% | 792,00 |
| 03.04.2025 | 60,25 | 61,60 | 59,50 | 59,55 | -3,01% | - |
| 02.04.2025 | 61,70 | 61,80 | 60,85 | 61,40 | -0,65% | 104,00 |
| 01.04.2025 | 62,90 | 63,30 | 60,60 | 61,80 | -1,83% | 252,00 |
| 31.03.2025 | 62,40 | 63,05 | 62,20 | 62,95 | -0,08% | 62,00 |
| 28.03.2025 | 61,90 | 63,35 | 61,80 | 63,00 | 1,37% | 184,00 |
| 27.03.2025 | 61,55 | 62,85 | 61,45 | 62,15 | 0,57% | 106,00 |
| 26.03.2025 | 60,65 | 62,20 | 60,65 | 61,80 | 1,90% | 42,00 |
| 25.03.2025 | 61,20 | 61,60 | 60,50 | 60,65 | -0,98% | 41,00 |
| 24.03.2025 | 61,90 | 62,10 | 60,95 | 61,25 | -0,49% | 300,00 |
| 21.03.2025 | 61,25 | 61,95 | 60,95 | 61,55 | 0,49% | 42,00 |
| 20.03.2025 | 61,50 | 62,00 | 61,15 | 61,25 | -0,41% | 16,00 |
| 19.03.2025 | 61,45 | 61,90 | 61,00 | 61,50 | 0,00% | - |
| 18.03.2025 | 61,35 | 61,60 | 61,20 | 61,50 | 0,41% | 262,00 |
| 17.03.2025 | 60,80 | 61,40 | 60,70 | 61,25 | 0,33% | 414,00 |
| 14.03.2025 | 60,40 | 61,30 | 60,20 | 61,05 | 1,75% | 134,00 |
| 13.03.2025 | 60,40 | 61,10 | 59,70 | 60,00 | -0,74% | 13,00 |
| 12.03.2025 | 60,85 | 60,95 | 60,10 | 60,45 | -0,49% | 145,00 |
| 11.03.2025 | 61,10 | 61,25 | 60,10 | 60,75 | 0,00% | - |
| 10.03.2025 | 60,30 | 61,40 | 59,75 | 60,75 | 0,58% | 113,00 |
| 07.03.2025 | 59,00 | 60,50 | 59,00 | 60,40 | 2,29% | 329,00 |
| 06.03.2025 | 60,50 | 60,50 | 58,95 | 59,05 | -1,83% | 30,00 |
| 05.03.2025 | 60,10 | 60,25 | 59,40 | 60,15 | 0,84% | 15,00 |
| 04.03.2025 | 58,70 | 60,20 | 58,45 | 59,65 | 1,62% | 93,00 |
| 03.03.2025 | 59,40 | 59,40 | 58,35 | 58,70 | -0,51% | 357,00 |
| 28.02.2025 | 58,30 | 59,40 | 58,20 | 59,00 | 0,60% | 252,00 |
| 27.02.2025 | 58,80 | 59,35 | 58,50 | 58,65 | 0,26% | 576,00 |
| 26.02.2025 | 59,90 | 60,40 | 58,40 | 58,50 | -2,01% | 162,00 |
| 25.02.2025 | 60,25 | 60,25 | 59,15 | 59,70 | -0,58% | 639,00 |
| 24.02.2025 | 61,10 | 61,30 | 60,05 | 60,05 | -0,66% | 89,00 |
| 21.02.2025 | 63,10 | 63,20 | 60,30 | 60,45 | -4,12% | 352,00 |
| 20.02.2025 | 65,90 | 66,10 | 62,90 | 63,05 | -4,25% | 470,00 |
| 19.02.2025 | 65,55 | 69,60 | 65,55 | 65,85 | 0,38% | 265,00 |
| 18.02.2025 | 65,60 | 65,95 | 65,15 | 65,60 | -0,08% | 288,00 |
| 17.02.2025 | 65,20 | 65,80 | 65,10 | 65,65 | 0,77% | 82,00 |
| 14.02.2025 | 63,75 | 65,40 | 63,75 | 65,15 | 2,36% | 33,00 |
| 13.02.2025 | 64,70 | 64,90 | 63,45 | 63,65 | -1,47% | 19,00 |
| 12.02.2025 | 63,95 | 64,95 | 63,90 | 64,60 | 0,94% | 81,00 |
| 11.02.2025 | 63,00 | 64,10 | 62,90 | 64,00 | 1,51% | 96,00 |
| 10.02.2025 | 62,20 | 63,20 | 62,10 | 63,05 | 1,78% | 65,00 |
| 07.02.2025 | 62,70 | 63,05 | 61,90 | 61,95 | -0,96% | 84,00 |
| 06.02.2025 | 62,45 | 62,90 | 62,10 | 62,55 | 0,24% | 14,00 |
| 05.02.2025 | 62,50 | 62,80 | 61,95 | 62,40 | -0,48% | 208,00 |
| 04.02.2025 | 63,60 | 63,80 | 62,60 | 62,70 | -1,10% | 95,00 |
| 03.02.2025 | 61,70 | 63,60 | 61,65 | 63,40 | 0,24% | 307,00 |
| 31.01.2025 | 63,90 | 64,20 | 63,15 | 63,25 | -0,94% | 3,00 |
| 30.01.2025 | 64,10 | 64,30 | 63,75 | 63,85 | -0,16% | 25,00 |
| 29.01.2025 | 64,85 | 64,90 | 63,35 | 63,95 | -0,62% | 14,00 |
| 28.01.2025 | 63,40 | 64,35 | 63,30 | 64,35 | 1,10% | 159,00 |
| 27.01.2025 | 62,10 | 63,65 | 61,95 | 63,65 | 1,43% | 561,00 |
| 24.01.2025 | 62,90 | 63,10 | 62,65 | 62,75 | -0,16% | 9,00 |
| 23.01.2025 | 63,10 | 63,30 | 62,55 | 62,85 | -0,32% | 66,00 |
| 22.01.2025 | 64,40 | 64,65 | 62,90 | 63,05 | -2,10% | 176,00 |
| 21.01.2025 | 62,45 | 64,45 | 62,25 | 64,40 | 2,88% | 323,00 |
| 20.01.2025 | 62,25 | 62,80 | 62,05 | 62,60 | 0,64% | 87,00 |
| 17.01.2025 | 62,95 | 63,05 | 61,90 | 62,20 | -0,96% | 172,00 |
| 16.01.2025 | 62,40 | 63,10 | 61,75 | 62,80 | 1,05% | 195,00 |
| 15.01.2025 | 61,65 | 62,35 | 61,65 | 62,15 | 0,81% | 9,00 |
| 14.01.2025 | 62,60 | 62,80 | 61,45 | 61,65 | -1,28% | 31,00 |
| 13.01.2025 | 61,90 | 62,50 | 61,40 | 62,45 | 0,48% | 192,00 |
| 10.01.2025 | 62,15 | 62,50 | 61,60 | 62,15 | -0,24% | 48,00 |
| 09.01.2025 | 62,10 | 62,60 | 61,90 | 62,30 | 0,08% | 103,00 |
| 08.01.2025 | 63,35 | 63,55 | 61,95 | 62,25 | -1,74% | 75,00 |
| 07.01.2025 | 62,90 | 63,65 | 62,75 | 63,35 | 0,56% | 60,00 |
| 06.01.2025 | 63,70 | 63,80 | 62,50 | 63,00 | -0,71% | 319,00 |
| 03.01.2025 | 63,25 | 63,70 | 63,25 | 63,45 | 0,48% | 38,00 |
| 02.01.2025 | 63,95 | 64,40 | 62,95 | 63,15 | 0,16% | 37,00 |
| 30.12.2024 | 63,10 | 63,55 | 62,90 | 63,05 | -0,16% | 40,00 |
| 27.12.2024 | 62,35 | 63,20 | 61,90 | 63,15 | 0,00% | 86,00 |
| 23.12.2024 | 62,85 | 63,30 | 62,55 | 63,15 | 0,56% | 36,00 |
| 20.12.2024 | 62,90 | 63,15 | 62,15 | 62,80 | -0,55% | 42,00 |
| 19.12.2024 | 62,20 | 63,50 | 62,10 | 63,15 | 1,28% | 220,00 |
| 18.12.2024 | 63,20 | 63,80 | 62,15 | 62,35 | -1,27% | 263,00 |
| 17.12.2024 | 61,85 | 63,30 | 61,70 | 63,15 | 1,85% | 581,00 |
| 16.12.2024 | 62,05 | 62,60 | 61,35 | 62,00 | -0,24% | 624,00 |
| 13.12.2024 | 61,15 | 62,30 | 61,15 | 62,15 | 1,55% | 271,00 |
| 12.12.2024 | 61,65 | 62,35 | 60,10 | 61,20 | -0,73% | 334,00 |
| 11.12.2024 | 61,75 | 62,10 | 61,40 | 61,65 | -0,08% | 7,00 |
| 10.12.2024 | 61,10 | 62,00 | 61,10 | 61,70 | 0,73% | 105,00 |
| 09.12.2024 | 62,40 | 62,80 | 61,25 | 61,25 | -1,92% | 70,00 |
| 06.12.2024 | 62,10 | 62,60 | 62,00 | 62,45 | 0,48% | 12,00 |
| 05.12.2024 | 61,60 | 62,55 | 61,50 | 62,15 | 0,81% | 15,00 |
| 04.12.2024 | 62,00 | 62,25 | 61,55 | 61,65 | -0,56% | 33,00 |
| 03.12.2024 | 62,20 | 62,75 | 61,85 | 62,00 | -0,40% | 51,00 |
| 02.12.2024 | 62,65 | 63,05 | 61,40 | 62,25 | -1,27% | 287,00 |
| 29.11.2024 | 62,90 | 63,70 | 62,70 | 63,05 | 0,00% | 16,00 |
| 28.11.2024 | 62,70 | 63,20 | 62,55 | 63,05 | 0,96% | 15,00 |
| 27.11.2024 | 62,00 | 62,60 | 61,35 | 62,45 | 0,64% | 104,00 |
| 26.11.2024 | 61,90 | 62,60 | 61,80 | 62,05 | -0,16% | 104,00 |
| 25.11.2024 | 63,90 | 64,05 | 61,90 | 62,15 | -2,28% | 204,00 |
| 22.11.2024 | 62,80 | 63,65 | 62,65 | 63,60 | 1,03% | 118,00 |
| 21.11.2024 | 63,35 | 63,50 | 62,65 | 62,95 | -0,63% | 102,00 |
| 20.11.2024 | 64,15 | 64,35 | 63,05 | 63,35 | -0,71% | 5,00 |
| 19.11.2024 | 63,90 | 64,00 | 63,35 | 63,80 | 0,24% | 66,00 |
| 18.11.2024 | 64,05 | 64,15 | 63,55 | 63,65 | -0,39% | 159,00 |
| 15.11.2024 | 64,30 | 64,70 | 63,50 | 63,90 | -0,85% | 25,00 |
| 14.11.2024 | 65,00 | 65,50 | 64,45 | 64,45 | -1,07% | 78,00 |
| 13.11.2024 | 64,60 | 65,35 | 64,50 | 65,15 | 0,08% | 120,00 |
| 12.11.2024 | 65,40 | 66,00 | 64,75 | 65,10 | -1,44% | 123,00 |
| 11.11.2024 | 65,70 | 66,50 | 65,70 | 66,05 | 0,69% | 24,00 |