85,090€
-0,69%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,14 | 85,54 | 83,82 | 85,54 | -0,16% | 470,00 |
| 19.12.2024 | 85,76 | 86,46 | 85,48 | 85,68 | -2,55% | 302,00 |
| 18.12.2024 | 86,74 | 88,16 | 86,74 | 87,92 | 1,38% | 903,00 |
| 17.12.2024 | 87,90 | 88,38 | 86,72 | 86,72 | -1,70% | 1.886,00 |
| 16.12.2024 | 88,88 | 88,88 | 87,98 | 88,22 | -0,38% | 1.281,00 |
| 13.12.2024 | 89,18 | 89,38 | 88,50 | 88,56 | -0,87% | 399,00 |
| 12.12.2024 | 89,66 | 89,88 | 88,88 | 89,34 | -0,38% | 933,00 |
| 11.12.2024 | 89,32 | 89,68 | 88,38 | 89,68 | 0,76% | 341,00 |
| 10.12.2024 | 90,00 | 90,08 | 88,88 | 89,00 | -0,96% | 380,00 |
| 09.12.2024 | 89,40 | 90,32 | 89,40 | 89,86 | 0,07% | 2.649,00 |
| 06.12.2024 | 88,20 | 89,90 | 87,58 | 89,80 | 2,14% | 781,00 |
| 05.12.2024 | 86,18 | 88,46 | 85,48 | 87,92 | 1,95% | 2.765,00 |
| 04.12.2024 | 85,70 | 86,74 | 85,70 | 86,24 | 0,84% | 830,00 |
| 03.12.2024 | 84,42 | 86,40 | 84,42 | 85,52 | 0,80% | 716,00 |
| 02.12.2024 | 85,88 | 85,88 | 84,16 | 84,84 | -1,96% | 2.038,00 |
| 29.11.2024 | 85,62 | 86,54 | 85,60 | 86,54 | 0,77% | 680,00 |
| 28.11.2024 | 85,46 | 86,58 | 85,46 | 85,88 | 0,51% | 1.167,00 |
| 27.11.2024 | 86,42 | 86,42 | 83,76 | 85,44 | -0,88% | 570,00 |
| 26.11.2024 | 86,62 | 87,46 | 86,20 | 86,20 | -1,53% | 1.278,00 |
| 25.11.2024 | 88,16 | 89,00 | 87,08 | 87,54 | -0,41% | 700,00 |
| 22.11.2024 | 88,28 | 88,64 | 86,00 | 87,90 | 0,02% | 2.037,00 |
| 21.11.2024 | 87,86 | 88,36 | 87,24 | 87,88 | 0,41% | 1.328,00 |
| 20.11.2024 | 89,24 | 89,66 | 87,52 | 87,52 | -1,75% | 1.664,00 |
| 19.11.2024 | 90,34 | 90,34 | 87,68 | 89,08 | -1,02% | 1.082,00 |
| 18.11.2024 | 91,02 | 91,40 | 89,50 | 90,00 | -0,77% | 1.624,00 |
| 15.11.2024 | 89,18 | 91,10 | 88,60 | 90,70 | 1,09% | 1.927,00 |
| 14.11.2024 | 88,20 | 89,78 | 87,74 | 89,72 | 1,77% | 1.600,00 |
| 13.11.2024 | 86,42 | 88,58 | 86,06 | 88,16 | 1,38% | 1.226,00 |
| 12.11.2024 | 87,72 | 88,76 | 86,14 | 86,96 | -1,83% | 1.995,00 |
| 11.11.2024 | 86,48 | 89,54 | 86,30 | 88,58 | 2,67% | 2.708,00 |
| 08.11.2024 | 86,92 | 86,92 | 85,92 | 86,28 | -0,96% | 155,00 |
| 07.11.2024 | 84,66 | 87,12 | 84,06 | 87,12 | 3,10% | 1.129,00 |
| 06.11.2024 | 84,16 | 86,84 | 84,16 | 84,50 | 0,55% | 1.524,00 |
| 05.11.2024 | 83,08 | 84,66 | 82,66 | 84,04 | 1,72% | 718,00 |
| 04.11.2024 | 83,88 | 84,34 | 82,62 | 82,62 | -1,27% | 1.770,00 |
| 01.11.2024 | 82,74 | 84,28 | 82,74 | 83,68 | 0,92% | 513,00 |
| 31.10.2024 | 82,66 | 83,36 | 82,36 | 82,92 | -0,43% | 1.157,00 |
| 30.10.2024 | 82,48 | 83,64 | 82,32 | 83,28 | 0,87% | 664,00 |
| 29.10.2024 | 83,06 | 84,02 | 82,22 | 82,56 | -0,79% | 1.940,00 |
| 28.10.2024 | 82,30 | 83,46 | 81,92 | 83,22 | 1,71% | 760,00 |
| 25.10.2024 | 81,24 | 82,64 | 81,06 | 81,82 | 0,84% | 760,00 |
| 24.10.2024 | 82,30 | 82,48 | 80,70 | 81,14 | -0,90% | 2.444,00 |
| 23.10.2024 | 82,64 | 82,84 | 81,80 | 81,88 | -1,35% | 791,00 |
| 22.10.2024 | 84,56 | 84,56 | 82,20 | 83,00 | -1,94% | 3.867,00 |
| 21.10.2024 | 84,76 | 84,76 | 84,06 | 84,64 | -0,38% | 1.069,00 |
| 18.10.2024 | 84,72 | 84,96 | 84,24 | 84,96 | 0,35% | 243,00 |
| 17.10.2024 | 84,00 | 85,26 | 84,00 | 84,66 | 1,00% | 2.003,00 |
| 16.10.2024 | 82,38 | 84,26 | 82,38 | 83,82 | 1,11% | 1.080,00 |
| 15.10.2024 | 83,40 | 83,72 | 82,90 | 82,90 | -0,65% | 508,00 |
| 14.10.2024 | 82,30 | 83,48 | 82,28 | 83,44 | 0,92% | 759,00 |
| 11.10.2024 | 82,48 | 82,68 | 82,14 | 82,68 | 0,24% | 3.268,00 |
| 10.10.2024 | 82,60 | 82,80 | 82,14 | 82,48 | -0,12% | 514,00 |
| 09.10.2024 | 82,20 | 82,58 | 81,98 | 82,58 | 0,36% | 159,00 |
| 08.10.2024 | 81,04 | 82,28 | 81,00 | 82,28 | 1,01% | 361,00 |
| 07.10.2024 | 81,66 | 82,08 | 81,02 | 81,46 | -0,90% | 811,00 |
| 04.10.2024 | 80,26 | 82,28 | 80,26 | 82,20 | 2,93% | 500,00 |
| 03.10.2024 | 81,68 | 81,68 | 79,86 | 79,86 | -1,96% | 72,00 |
| 02.10.2024 | 82,16 | 82,16 | 81,04 | 81,46 | -0,76% | 315,00 |
| 01.10.2024 | 81,50 | 82,94 | 81,50 | 82,08 | 0,71% | 744,00 |
| 30.09.2024 | 83,32 | 83,32 | 80,94 | 81,50 | -1,88% | 794,00 |
| 27.09.2024 | 83,72 | 84,60 | 83,06 | 83,06 | -1,12% | 422,00 |
| 26.09.2024 | 82,38 | 84,56 | 82,38 | 84,00 | 1,65% | 1.938,00 |
| 25.09.2024 | 81,80 | 82,72 | 81,68 | 82,64 | 1,00% | 1.032,00 |
| 24.09.2024 | 83,00 | 83,60 | 81,82 | 81,82 | -0,85% | 1.123,00 |
| 23.09.2024 | 83,50 | 83,80 | 81,72 | 82,52 | -1,22% | 2.062,00 |
| 20.09.2024 | 84,30 | 84,40 | 83,24 | 83,54 | -0,88% | 1.930,00 |
| 19.09.2024 | 81,90 | 84,88 | 81,48 | 84,28 | 4,08% | 4.487,00 |
| 18.09.2024 | 80,90 | 81,78 | 80,40 | 80,98 | 0,12% | 1.655,00 |
| 17.09.2024 | 78,52 | 80,88 | 78,52 | 80,88 | 2,95% | 1.434,00 |
| 16.09.2024 | 78,98 | 78,98 | 78,14 | 78,56 | -0,61% | 1.362,00 |
| 13.09.2024 | 78,72 | 79,04 | 77,92 | 79,04 | 0,69% | 917,00 |
| 12.09.2024 | 78,06 | 78,84 | 77,58 | 78,50 | 0,90% | 496,00 |
| 11.09.2024 | 77,24 | 77,92 | 76,48 | 77,80 | 0,34% | 1.583,00 |
| 10.09.2024 | 76,98 | 77,96 | 76,98 | 77,54 | 1,12% | 1.542,00 |
| 09.09.2024 | 75,50 | 77,04 | 75,16 | 76,68 | 2,27% | 371,00 |
| 06.09.2024 | 77,12 | 77,12 | 74,78 | 74,98 | -3,13% | 185,00 |
| 05.09.2024 | 77,04 | 78,34 | 76,90 | 77,40 | 0,42% | 634,00 |
| 04.09.2024 | 77,42 | 77,42 | 76,50 | 77,08 | -1,61% | 1.005,00 |
| 03.09.2024 | 79,78 | 79,88 | 77,78 | 78,34 | -1,06% | 615,00 |
| 02.09.2024 | 79,02 | 79,56 | 77,46 | 79,18 | 0,53% | 509,00 |
| 30.08.2024 | 78,28 | 79,14 | 77,92 | 78,76 | 0,64% | 166,00 |
| 29.08.2024 | 77,70 | 78,30 | 77,70 | 78,26 | 1,08% | 429,00 |
| 28.08.2024 | 77,38 | 77,90 | 77,18 | 77,42 | 0,05% | 432,00 |
| 27.08.2024 | 78,38 | 78,38 | 76,86 | 77,38 | -1,15% | 487,00 |
| 26.08.2024 | 77,70 | 78,32 | 77,34 | 78,28 | 0,64% | 1.115,00 |
| 23.08.2024 | 77,48 | 77,82 | 77,00 | 77,78 | 0,99% | 1.094,00 |
| 22.08.2024 | 76,84 | 77,44 | 76,72 | 77,02 | 0,00% | 428,00 |
| 21.08.2024 | 76,58 | 77,02 | 76,58 | 77,02 | 0,34% | 264,00 |
| 20.08.2024 | 76,68 | 77,04 | 76,68 | 76,76 | 0,08% | 211,00 |
| 19.08.2024 | 76,06 | 76,70 | 75,66 | 76,70 | 0,74% | 652,00 |
| 16.08.2024 | 75,98 | 76,22 | 75,40 | 76,14 | 0,32% | 1.272,00 |
| 15.08.2024 | 74,24 | 75,90 | 74,10 | 75,90 | 2,90% | 1.796,00 |
| 14.08.2024 | 73,74 | 74,12 | 73,74 | 73,76 | 0,19% | 1.276,00 |
| 13.08.2024 | 73,66 | 73,66 | 73,00 | 73,62 | 0,30% | 787,00 |
| 12.08.2024 | 74,08 | 74,40 | 73,36 | 73,40 | -0,22% | 518,00 |
| 09.08.2024 | 73,58 | 74,40 | 73,40 | 73,56 | -0,30% | 434,00 |
| 08.08.2024 | 73,34 | 73,78 | 72,56 | 73,78 | 0,14% | 1.222,00 |
| 07.08.2024 | 72,54 | 74,32 | 72,54 | 73,68 | 1,85% | 1.229,00 |
| 06.08.2024 | 73,40 | 73,46 | 71,40 | 72,34 | -0,28% | 1.099,00 |
| 05.08.2024 | 71,96 | 72,94 | 70,58 | 72,54 | -2,05% | 3.677,00 |