66,500€
-0,67%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 66,85 | 67,60 | 66,35 | 66,45 | -0,75% | 21,00 |
| 13.08.2026 | 67,30 | 67,95 | 66,70 | 66,95 | -0,52% | 205,00 |
| 12.08.2026 | 67,30 | 68,10 | 66,85 | 67,30 | 0,67% | 255,00 |
| 11.08.2026 | 67,15 | 67,40 | 66,75 | 66,85 | -0,45% | 10,00 |
| 10.08.2026 | 67,65 | 67,80 | 66,90 | 67,15 | -0,89% | 10,00 |
| 07.08.2026 | 66,20 | 67,80 | 66,15 | 67,75 | 2,42% | 7,00 |
| 06.08.2026 | 66,20 | 67,05 | 66,10 | 66,15 | -0,30% | 6,00 |
| 05.08.2026 | 67,40 | 67,40 | 66,10 | 66,35 | -0,97% | 48,00 |
| 04.08.2026 | 67,90 | 68,00 | 65,95 | 67,00 | -0,96% | 483,00 |
| 03.08.2026 | 68,30 | 68,40 | 66,60 | 67,65 | -0,44% | 75,00 |
| 31.07.2026 | 67,60 | 69,35 | 67,35 | 67,95 | 1,04% | 355,00 |
| 30.07.2026 | 62,50 | 68,70 | 61,70 | 67,25 | 6,32% | 3.942,00 |
| 29.07.2026 | 62,10 | 63,35 | 61,70 | 63,25 | 1,69% | 13,00 |
| 28.07.2026 | 60,80 | 62,30 | 60,70 | 62,20 | 2,30% | 74,00 |
| 27.07.2026 | 60,70 | 61,10 | 60,55 | 60,80 | 1,42% | 390,00 |
| 24.07.2026 | 59,55 | 60,20 | 59,35 | 59,95 | 0,50% | 38,00 |
| 23.07.2026 | 59,95 | 60,10 | 59,60 | 59,65 | -0,75% | 133,00 |
| 22.07.2026 | 59,55 | 60,20 | 59,30 | 60,10 | 0,84% | 411,00 |
| 21.07.2026 | 60,05 | 60,50 | 59,50 | 59,60 | -0,50% | 28,00 |
| 20.07.2026 | 61,00 | 61,05 | 59,60 | 59,90 | -1,96% | 54,00 |
| 17.07.2026 | 60,85 | 62,30 | 60,85 | 61,10 | -1,37% | 11,00 |
| 16.07.2026 | 61,90 | 62,05 | 61,85 | 61,95 | 0,24% | 3,00 |
| 15.07.2026 | 61,25 | 61,90 | 60,70 | 61,80 | 1,39% | 21,00 |
| 14.07.2026 | 60,20 | 61,10 | 59,95 | 60,95 | 2,18% | 210,00 |
| 13.07.2026 | 59,05 | 59,90 | 58,95 | 59,65 | 0,34% | 9,00 |
| 10.07.2026 | 59,45 | 59,90 | 59,10 | 59,45 | -0,17% | 110,00 |
| 09.07.2026 | 60,20 | 60,35 | 59,50 | 59,55 | 0,51% | 68,00 |
| 08.07.2026 | 61,10 | 61,10 | 59,20 | 59,25 | -3,11% | 80,00 |
| 07.07.2026 | 59,35 | 61,70 | 59,35 | 61,15 | 3,12% | 117,00 |
| 06.07.2026 | 59,20 | 59,35 | 59,20 | 59,30 | 0,08% | 3,00 |
| 03.07.2026 | 57,65 | 59,70 | 57,60 | 59,25 | 4,04% | 366,00 |
| 01.07.2026 | 57,00 | 57,00 | 56,95 | 56,95 | -0,18% | 1,00 |
| 30.06.2026 | 57,75 | 57,85 | 56,90 | 57,05 | -1,81% | 11,00 |
| 29.06.2026 | 57,80 | 58,20 | 57,60 | 58,10 | 0,87% | 7,00 |
| 26.06.2026 | 56,45 | 57,80 | 56,35 | 57,60 | 1,23% | 150,00 |
| 25.06.2026 | 57,55 | 57,65 | 56,90 | 56,90 | -0,87% | 4,00 |
| 24.06.2026 | 57,15 | 57,40 | 56,35 | 57,40 | 0,26% | 3,00 |
| 23.06.2026 | 56,35 | 57,60 | 56,15 | 57,25 | -1,38% | 4,00 |
| 22.06.2026 | 57,90 | 58,15 | 57,90 | 58,05 | 0,17% | 3,00 |
| 19.06.2026 | 57,50 | 58,10 | 57,00 | 57,95 | 0,52% | 23,00 |
| 18.06.2026 | 57,55 | 57,65 | 57,45 | 57,65 | 0,87% | - |
| 17.06.2026 | 57,10 | 57,80 | 57,00 | 57,15 | 0,88% | 41,00 |
| 12.06.2026 | 56,75 | 56,85 | 56,00 | 56,65 | 1,34% | 15,00 |
| 11.06.2026 | 55,75 | 56,30 | 55,75 | 55,90 | 0,09% | 7,00 |
| 10.06.2026 | 55,90 | 56,05 | 55,00 | 55,85 | 1,18% | 56,00 |
| 09.06.2026 | 55,20 | 55,25 | 55,20 | 55,20 | -0,09% | - |
| 08.06.2026 | 54,80 | 55,90 | 54,65 | 55,25 | 0,00% | 74,00 |
| 05.06.2026 | 54,95 | 55,80 | 54,85 | 55,25 | -0,09% | 17,00 |
| 04.06.2026 | 54,60 | 55,60 | 54,60 | 55,30 | 0,82% | 251,00 |
| 03.06.2026 | 54,75 | 55,15 | 54,60 | 54,85 | 0,18% | 29,00 |
| 02.06.2026 | 55,85 | 56,20 | 54,70 | 54,75 | -1,97% | 233,00 |
| 01.06.2026 | 56,15 | 56,80 | 55,70 | 55,85 | -4,45% | 105,00 |
| 29.05.2026 | 58,60 | 59,20 | 58,00 | 58,45 | 0,09% | 1.352,00 |
| 28.05.2026 | 58,20 | 58,40 | 58,10 | 58,40 | -0,26% | 13,00 |
| 27.05.2026 | 58,00 | 58,70 | 57,65 | 58,55 | 0,86% | 11,00 |
| 26.05.2026 | 58,20 | 58,50 | 57,80 | 58,05 | -0,43% | 37,00 |
| 25.05.2026 | 59,40 | 59,40 | 58,25 | 58,30 | -0,60% | 29,00 |
| 22.05.2026 | 58,60 | 58,85 | 58,20 | 58,65 | 1,03% | 6,00 |
| 21.05.2026 | 57,40 | 58,60 | 57,35 | 58,05 | 1,04% | 35,00 |
| 20.05.2026 | 57,25 | 57,70 | 57,10 | 57,45 | 0,00% | 6,00 |
| 19.05.2026 | 57,25 | 57,75 | 57,15 | 57,45 | 0,09% | 93,00 |
| 18.05.2026 | 57,25 | 57,85 | 56,45 | 57,40 | -0,86% | 130,00 |
| 15.05.2026 | 57,20 | 58,20 | 57,20 | 57,90 | -0,09% | 2,00 |
| 14.05.2026 | 57,90 | 58,05 | 57,85 | 57,95 | 0,43% | 3,00 |
| 13.05.2026 | 57,60 | 57,75 | 57,30 | 57,70 | 1,23% | 4,00 |
| 12.05.2026 | 56,85 | 57,00 | 56,55 | 57,00 | -1,55% | - |
| 11.05.2026 | 57,40 | 57,90 | 57,35 | 57,90 | 0,26% | 19,00 |
| 08.05.2026 | 57,80 | 58,10 | 57,00 | 57,75 | -0,52% | 48,00 |
| 07.05.2026 | 58,80 | 59,05 | 58,05 | 58,05 | -1,36% | 174,00 |
| 06.05.2026 | 58,75 | 59,10 | 58,00 | 58,85 | 0,94% | 18,00 |
| 05.05.2026 | 58,30 | 58,75 | 58,10 | 58,30 | 0,17% | 10,00 |
| 04.05.2026 | 58,60 | 60,00 | 57,90 | 58,20 | -0,43% | 38,00 |
| 30.04.2026 | 57,40 | 58,65 | 57,30 | 58,45 | 1,30% | 10,00 |
| 29.04.2026 | 59,35 | 59,60 | 57,50 | 57,70 | -2,53% | 172,00 |
| 28.04.2026 | 58,90 | 59,30 | 58,50 | 59,20 | -1,25% | 341,00 |
| 27.04.2026 | 59,50 | 60,10 | 59,45 | 59,95 | 0,59% | 81,00 |
| 24.04.2026 | 58,45 | 59,90 | 58,25 | 59,60 | 2,14% | 45,00 |
| 23.04.2026 | 57,45 | 59,80 | 57,45 | 58,35 | 1,13% | 117,00 |
| 22.04.2026 | 58,35 | 58,35 | 57,20 | 57,70 | -0,69% | 25,00 |
| 21.04.2026 | 57,55 | 58,20 | 57,15 | 58,10 | 0,52% | 10,00 |
| 20.04.2026 | 57,70 | 58,20 | 57,50 | 57,80 | -1,11% | 20,00 |
| 17.04.2026 | 57,75 | 58,45 | 57,40 | 58,45 | 1,56% | 158,00 |
| 16.04.2026 | 58,15 | 58,25 | 57,30 | 57,55 | -0,52% | 4,00 |
| 15.04.2026 | 57,55 | 58,25 | 57,45 | 57,85 | 0,35% | 2,00 |
| 14.04.2026 | 57,45 | 57,80 | 57,00 | 57,65 | 0,35% | 9,00 |
| 13.04.2026 | 56,45 | 57,60 | 56,25 | 57,45 | 0,70% | 137,00 |
| 10.04.2026 | 57,35 | 57,70 | 56,90 | 57,05 | -0,52% | 214,00 |
| 09.04.2026 | 56,20 | 57,55 | 56,05 | 57,35 | 0,70% | 1.003,00 |
| 08.04.2026 | 56,85 | 57,00 | 54,85 | 56,95 | 5,07% | 386,00 |
| 07.04.2026 | 54,55 | 55,50 | 53,90 | 54,20 | -0,73% | 79,00 |
| 02.04.2026 | 53,35 | 54,75 | 53,25 | 54,60 | 0,28% | 11,00 |
| 01.04.2026 | 54,65 | 55,05 | 53,90 | 54,45 | -0,18% | 62,00 |
| 31.03.2026 | 53,65 | 54,70 | 53,45 | 54,55 | 2,54% | 29,00 |
| 30.03.2026 | 52,45 | 53,75 | 52,35 | 53,20 | 1,72% | 407,00 |
| 27.03.2026 | 53,00 | 53,15 | 52,25 | 52,30 | -1,41% | 1,00 |
| 26.03.2026 | 52,10 | 53,40 | 51,85 | 53,05 | 1,43% | 66,00 |
| 25.03.2026 | 52,85 | 53,15 | 52,30 | 52,30 | -1,41% | 102,00 |
| 24.03.2026 | 51,45 | 53,10 | 51,45 | 53,05 | 1,53% | 54,00 |
| 23.03.2026 | 50,75 | 52,35 | 50,25 | 52,25 | 1,46% | 87,00 |
| 20.03.2026 | 52,35 | 52,75 | 51,20 | 51,50 | -2,00% | 2,00 |