53,200€
2,21%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 52,00 | 53,40 | 51,95 | 53,15 | 2,11% | 178,00 |
| 03.09.2025 | 53,80 | 53,90 | 51,75 | 52,05 | -3,34% | 84,00 |
| 02.09.2025 | 53,45 | 54,15 | 53,45 | 53,85 | 0,28% | 28,00 |
| 01.09.2025 | 53,90 | 54,25 | 53,60 | 53,70 | 0,37% | 159,00 |
| 29.08.2025 | 53,40 | 54,15 | 53,25 | 53,50 | 0,00% | 8,00 |
| 28.08.2025 | 53,80 | 54,65 | 53,50 | 53,50 | -0,65% | 13,00 |
| 27.08.2025 | 54,50 | 54,50 | 53,40 | 53,85 | -1,19% | 5,00 |
| 26.08.2025 | 54,20 | 54,50 | 53,15 | 54,50 | 0,37% | 23,00 |
| 25.08.2025 | 54,80 | 55,20 | 54,30 | 54,30 | -1,00% | 215,00 |
| 22.08.2025 | 54,40 | 55,35 | 54,20 | 54,85 | 0,83% | 544,00 |
| 21.08.2025 | 53,95 | 54,50 | 53,70 | 54,40 | 0,46% | 66,00 |
| 20.08.2025 | 53,20 | 54,20 | 53,05 | 54,15 | 1,79% | 49,00 |
| 19.08.2025 | 53,10 | 53,60 | 52,90 | 53,20 | 0,19% | 199,00 |
| 18.08.2025 | 53,30 | 53,30 | 52,75 | 53,10 | -0,19% | 104,00 |
| 15.08.2025 | 53,20 | 53,40 | 52,85 | 53,20 | 0,19% | 13,00 |
| 14.08.2025 | 52,50 | 53,10 | 52,40 | 53,10 | 0,66% | 135,00 |
| 13.08.2025 | 52,80 | 52,95 | 52,20 | 52,75 | 0,09% | 20,00 |
| 12.08.2025 | 51,85 | 52,80 | 51,75 | 52,70 | 2,03% | 188,00 |
| 11.08.2025 | 52,65 | 52,70 | 51,55 | 51,65 | -1,81% | 287,00 |
| 08.08.2025 | 52,50 | 52,90 | 52,15 | 52,60 | 0,19% | 22,00 |
| 07.08.2025 | 51,95 | 52,70 | 51,75 | 52,50 | 1,35% | 151,00 |
| 06.08.2025 | 51,90 | 52,25 | 51,55 | 51,80 | 0,39% | 15,00 |
| 05.08.2025 | 52,30 | 52,45 | 51,50 | 51,60 | -0,58% | 200,00 |
| 04.08.2025 | 52,90 | 52,95 | 51,75 | 51,90 | -1,42% | 91,00 |
| 01.08.2025 | 53,05 | 53,95 | 52,40 | 52,65 | -1,22% | 569,00 |
| 31.07.2025 | 54,00 | 55,90 | 52,85 | 53,30 | -0,84% | 587,00 |
| 30.07.2025 | 55,00 | 55,40 | 53,60 | 53,75 | -2,27% | 366,00 |
| 29.07.2025 | 55,15 | 55,35 | 54,65 | 55,00 | 0,09% | 214,00 |
| 28.07.2025 | 55,20 | 55,40 | 54,55 | 54,95 | 0,27% | 473,00 |
| 25.07.2025 | 54,20 | 54,80 | 54,05 | 54,80 | 1,11% | 376,00 |
| 24.07.2025 | 54,70 | 54,75 | 53,55 | 54,20 | -0,91% | 74,00 |
| 23.07.2025 | 53,75 | 54,80 | 53,35 | 54,70 | 2,72% | 262,00 |
| 22.07.2025 | 52,95 | 53,40 | 52,95 | 53,25 | 0,38% | 964,00 |
| 21.07.2025 | 53,80 | 54,05 | 52,95 | 53,05 | -1,30% | 329,00 |
| 18.07.2025 | 53,85 | 54,15 | 53,75 | 53,75 | 0,00% | 356,00 |
| 17.07.2025 | 53,60 | 53,85 | 53,20 | 53,75 | 0,66% | 26,00 |
| 16.07.2025 | 53,75 | 54,15 | 52,80 | 53,40 | -0,84% | 247,00 |
| 15.07.2025 | 53,60 | 54,05 | 53,50 | 53,85 | 0,56% | 135,00 |
| 14.07.2025 | 53,35 | 53,80 | 53,25 | 53,55 | -0,37% | 279,00 |
| 11.07.2025 | 53,60 | 54,05 | 53,50 | 53,75 | -0,19% | 218,00 |
| 10.07.2025 | 52,60 | 53,90 | 52,60 | 53,85 | 1,99% | 108,00 |
| 09.07.2025 | 52,55 | 53,20 | 52,15 | 52,80 | 0,28% | 71,00 |
| 08.07.2025 | 51,55 | 52,85 | 51,35 | 52,65 | 2,53% | 1.252,00 |
| 07.07.2025 | 53,35 | 53,60 | 50,60 | 51,35 | -3,20% | 1.206,00 |
| 04.07.2025 | 53,90 | 53,90 | 53,00 | 53,05 | -1,58% | 82,00 |
| 03.07.2025 | 53,80 | 54,35 | 53,75 | 53,90 | 0,28% | 106,00 |
| 02.07.2025 | 53,55 | 53,80 | 53,10 | 53,75 | 0,75% | 71,00 |
| 01.07.2025 | 52,90 | 53,50 | 52,55 | 53,35 | 0,85% | 27,00 |
| 30.06.2025 | 53,20 | 53,40 | 52,65 | 52,90 | -0,47% | 748,00 |
| 27.06.2025 | 51,55 | 53,30 | 51,45 | 53,15 | 3,40% | 702,00 |
| 26.06.2025 | 51,25 | 51,70 | 50,85 | 51,40 | 0,39% | 318,00 |
| 25.06.2025 | 52,00 | 52,50 | 49,70 | 51,20 | -1,73% | 1.420,00 |
| 24.06.2025 | 54,50 | 54,70 | 51,65 | 52,10 | -3,16% | 940,00 |
| 23.06.2025 | 52,65 | 53,85 | 52,30 | 53,80 | 2,09% | 1.263,00 |
| 20.06.2025 | 53,55 | 53,60 | 52,55 | 52,70 | -0,75% | 288,00 |
| 19.06.2025 | 53,65 | 53,75 | 52,70 | 53,10 | -1,85% | 55,00 |
| 18.06.2025 | 54,25 | 54,35 | 53,60 | 54,10 | 0,19% | 155,00 |
| 17.06.2025 | 53,75 | 54,40 | 53,70 | 54,00 | 0,00% | 120,00 |
| 16.06.2025 | 54,30 | 54,90 | 53,95 | 54,00 | -0,18% | 761,00 |
| 13.06.2025 | 55,45 | 55,65 | 54,00 | 54,10 | -2,35% | 383,00 |
| 12.06.2025 | 55,25 | 55,75 | 55,25 | 55,40 | 0,27% | 105,00 |
| 11.06.2025 | 54,85 | 55,90 | 54,70 | 55,25 | 0,55% | 296,00 |
| 10.06.2025 | 55,05 | 55,55 | 54,75 | 54,95 | 0,00% | 97,00 |
| 09.06.2025 | 55,00 | 55,40 | 54,60 | 54,95 | -0,27% | 177,00 |
| 06.06.2025 | 55,10 | 55,50 | 55,00 | 55,10 | 0,18% | 150,00 |
| 05.06.2025 | 54,65 | 55,45 | 54,65 | 55,00 | 0,46% | 263,00 |
| 04.06.2025 | 54,60 | 55,55 | 54,45 | 54,75 | 0,55% | 381,00 |
| 03.06.2025 | 53,80 | 55,00 | 53,70 | 54,45 | 0,93% | 632,00 |
| 02.06.2025 | 55,30 | 55,30 | 53,55 | 53,95 | -2,88% | 781,00 |
| 30.05.2025 | 55,00 | 55,55 | 54,30 | 55,55 | -3,73% | 747,00 |
| 29.05.2025 | 57,85 | 58,10 | 57,35 | 57,70 | 0,70% | 50,00 |
| 28.05.2025 | 57,50 | 57,50 | 56,95 | 57,30 | 0,61% | 177,00 |
| 27.05.2025 | 58,10 | 58,30 | 56,70 | 56,95 | -2,23% | 173,00 |
| 26.05.2025 | 57,70 | 58,45 | 57,05 | 58,25 | 2,46% | 442,00 |
| 23.05.2025 | 56,70 | 57,50 | 56,25 | 56,85 | 0,00% | 484,00 |
| 22.05.2025 | 57,05 | 57,25 | 56,75 | 56,85 | 0,00% | 607,00 |
| 21.05.2025 | 57,90 | 58,10 | 56,75 | 56,85 | -1,90% | 87,00 |
| 20.05.2025 | 57,25 | 58,10 | 57,15 | 57,95 | 0,87% | 648,00 |
| 19.05.2025 | 57,85 | 57,90 | 56,45 | 57,45 | -1,12% | 191,00 |
| 16.05.2025 | 57,30 | 58,10 | 57,25 | 58,10 | 1,48% | 90,00 |
| 15.05.2025 | 56,90 | 57,40 | 56,80 | 57,25 | 0,35% | 6,00 |
| 14.05.2025 | 58,05 | 58,55 | 56,95 | 57,05 | -1,72% | 130,00 |
| 13.05.2025 | 57,15 | 58,20 | 57,05 | 58,05 | 1,40% | 111,00 |
| 12.05.2025 | 57,05 | 57,55 | 56,75 | 57,25 | 1,24% | 119,00 |
| 09.05.2025 | 56,20 | 56,70 | 55,80 | 56,55 | 1,07% | 122,00 |
| 08.05.2025 | 55,80 | 56,20 | 55,60 | 55,95 | 0,36% | 356,00 |
| 07.05.2025 | 56,90 | 56,90 | 55,30 | 55,75 | -1,50% | 410,00 |
| 06.05.2025 | 56,70 | 57,40 | 56,45 | 56,60 | -0,35% | 46,00 |
| 05.05.2025 | 57,10 | 57,35 | 56,45 | 56,80 | -0,79% | 268,00 |
| 02.05.2025 | 57,15 | 57,60 | 56,95 | 57,25 | -0,09% | 197,00 |
| 30.04.2025 | 55,80 | 57,40 | 55,80 | 57,30 | 2,60% | 612,00 |
| 29.04.2025 | 55,30 | 56,05 | 55,05 | 55,85 | 0,81% | 236,00 |
| 28.04.2025 | 55,20 | 56,15 | 55,10 | 55,40 | -0,27% | 39,00 |
| 25.04.2025 | 54,40 | 55,55 | 54,10 | 55,55 | 2,02% | 791,00 |
| 24.04.2025 | 53,85 | 54,50 | 51,70 | 54,45 | 0,83% | 1.424,00 |
| 23.04.2025 | 56,70 | 57,70 | 53,00 | 54,00 | -3,74% | 527,00 |
| 22.04.2025 | 57,30 | 57,75 | 55,50 | 56,10 | -2,43% | 109,00 |
| 17.04.2025 | 57,45 | 58,00 | 57,25 | 57,50 | 1,14% | 47,00 |
| 16.04.2025 | 55,95 | 57,90 | 55,85 | 56,85 | 0,18% | 295,00 |
| 15.04.2025 | 56,55 | 57,70 | 56,35 | 56,75 | 0,09% | 47,00 |