53,000€
-1,67%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 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 |
| 14.04.2025 | 56,90 | 57,40 | 56,15 | 56,70 | -0,09% | 206,00 |
| 11.04.2025 | 56,45 | 56,90 | 55,40 | 56,75 | 1,16% | 283,00 |
| 10.04.2025 | 58,80 | 59,10 | 54,60 | 56,10 | -5,24% | 546,00 |
| 09.04.2025 | 52,85 | 59,70 | 52,75 | 59,20 | 11,28% | 86,00 |
| 08.04.2025 | 56,65 | 56,75 | 52,40 | 53,20 | -4,14% | 453,00 |
| 07.04.2025 | 52,20 | 56,40 | 51,40 | 55,50 | 3,26% | 408,00 |
| 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 |