86,650€
0,87%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 85,44 | 86,58 | 84,38 | 85,90 | 1,04% | 5.678,00 |
| 26.02.2026 | 87,40 | 88,48 | 85,02 | 85,02 | -2,88% | 2.960,00 |
| 25.02.2026 | 88,46 | 88,80 | 86,50 | 87,54 | -0,84% | 2.504,00 |
| 24.02.2026 | 88,44 | 89,02 | 87,94 | 88,28 | 0,11% | 2.436,00 |
| 23.02.2026 | 89,52 | 89,60 | 88,12 | 88,18 | -1,76% | 7.795,00 |
| 20.02.2026 | 87,80 | 90,38 | 87,64 | 89,76 | 2,89% | 3.067,00 |
| 19.02.2026 | 87,54 | 88,22 | 87,24 | 87,24 | -0,18% | 1.772,00 |
| 18.02.2026 | 89,60 | 89,60 | 87,16 | 87,40 | -2,32% | 2.701,00 |
| 17.02.2026 | 89,18 | 89,56 | 88,28 | 89,48 | -0,07% | 1.014,00 |
| 16.02.2026 | 91,16 | 91,40 | 89,14 | 89,54 | -1,84% | 458,00 |
| 13.02.2026 | 89,70 | 91,32 | 87,76 | 91,22 | 1,65% | 1.172,00 |
| 12.02.2026 | 88,94 | 91,14 | 88,76 | 89,74 | 0,67% | 3.910,00 |
| 11.02.2026 | 88,42 | 89,26 | 87,98 | 89,14 | 1,00% | 1.431,00 |
| 10.02.2026 | 88,44 | 89,16 | 88,18 | 88,26 | -0,45% | 3.389,00 |
| 09.02.2026 | 88,46 | 89,42 | 88,20 | 88,66 | 0,64% | 1.082,00 |
| 06.02.2026 | 86,74 | 88,22 | 85,72 | 88,10 | 1,29% | 982,00 |
| 05.02.2026 | 87,50 | 87,90 | 86,00 | 86,98 | -0,48% | 645,00 |
| 04.02.2026 | 85,98 | 88,72 | 85,96 | 87,40 | 1,68% | 3.927,00 |
| 03.02.2026 | 84,86 | 87,00 | 83,76 | 85,96 | 1,92% | 2.351,00 |
| 02.02.2026 | 82,70 | 84,56 | 82,06 | 84,34 | 1,42% | 1.703,00 |
| 30.01.2026 | 84,08 | 84,08 | 82,80 | 83,16 | -1,42% | 1.599,00 |
| 29.01.2026 | 85,08 | 85,18 | 82,92 | 84,36 | -0,68% | 1.682,00 |
| 28.01.2026 | 85,34 | 85,36 | 83,86 | 84,94 | 0,19% | 1.776,00 |
| 27.01.2026 | 84,38 | 86,70 | 84,38 | 84,78 | 0,74% | 6.713,00 |
| 26.01.2026 | 83,18 | 84,94 | 82,76 | 84,16 | 1,32% | 2.040,00 |
| 23.01.2026 | 85,38 | 86,00 | 83,06 | 83,06 | -2,69% | 2.316,00 |
| 22.01.2026 | 83,48 | 85,58 | 82,84 | 85,36 | 2,45% | 2.495,00 |
| 21.01.2026 | 81,20 | 83,32 | 80,92 | 83,32 | 2,69% | 1.511,00 |
| 20.01.2026 | 82,16 | 82,18 | 80,56 | 81,14 | -1,39% | 1.279,00 |
| 19.01.2026 | 82,78 | 82,90 | 81,88 | 82,28 | -2,30% | 1.657,00 |
| 16.01.2026 | 84,74 | 85,06 | 83,74 | 84,22 | 0,21% | 2.074,00 |
| 15.01.2026 | 84,96 | 85,16 | 82,80 | 84,04 | -0,36% | 2.037,00 |
| 14.01.2026 | 83,74 | 85,48 | 83,54 | 84,34 | 0,96% | 26.322,00 |
| 13.01.2026 | 86,92 | 87,10 | 82,78 | 83,54 | -3,89% | 2.956,00 |
| 12.01.2026 | 84,74 | 86,98 | 84,54 | 86,92 | 2,52% | 3.397,00 |
| 09.01.2026 | 82,82 | 85,10 | 82,70 | 84,78 | 2,22% | 2.039,00 |
| 08.01.2026 | 83,10 | 83,38 | 80,52 | 82,94 | -1,54% | 4.536,00 |
| 07.01.2026 | 83,64 | 86,28 | 83,40 | 84,24 | 0,36% | 2.543,00 |
| 06.01.2026 | 85,42 | 85,66 | 82,60 | 83,94 | -1,80% | 3.152,00 |
| 05.01.2026 | 87,12 | 88,40 | 85,20 | 85,48 | -1,90% | 1.873,00 |
| 02.01.2026 | 87,68 | 87,70 | 85,68 | 87,14 | 0,28% | 1.209,00 |
| 30.12.2025 | 86,24 | 86,92 | 86,22 | 86,90 | 0,35% | 351,00 |
| 29.12.2025 | 86,70 | 87,06 | 85,38 | 86,60 | 0,67% | 1.350,00 |
| 23.12.2025 | 86,34 | 86,38 | 85,74 | 86,02 | -0,35% | 790,00 |
| 22.12.2025 | 86,38 | 86,68 | 85,40 | 86,32 | -0,25% | 1.300,00 |
| 19.12.2025 | 87,60 | 88,06 | 85,98 | 86,54 | -1,07% | 885,00 |
| 18.12.2025 | 86,84 | 88,08 | 86,84 | 87,48 | 0,57% | 2.311,00 |
| 17.12.2025 | 89,52 | 89,56 | 86,72 | 86,98 | -2,86% | 4.513,00 |
| 16.12.2025 | 87,34 | 89,54 | 87,08 | 89,54 | 2,05% | 1.693,00 |
| 15.12.2025 | 86,60 | 88,68 | 86,60 | 87,74 | 1,29% | 10.639,00 |
| 12.12.2025 | 86,66 | 87,66 | 86,50 | 86,62 | -0,39% | 2.804,00 |
| 11.12.2025 | 83,18 | 87,32 | 83,18 | 86,96 | 3,67% | 1.845,00 |
| 10.12.2025 | 83,96 | 84,56 | 83,38 | 83,88 | -0,12% | 1.013,00 |
| 09.12.2025 | 84,88 | 85,32 | 83,96 | 83,98 | -1,20% | 2.078,00 |
| 08.12.2025 | 86,42 | 86,68 | 84,80 | 85,00 | -2,12% | 2.152,00 |
| 05.12.2025 | 84,50 | 87,00 | 84,50 | 86,84 | 2,79% | 2.143,00 |
| 04.12.2025 | 83,96 | 84,50 | 83,84 | 84,48 | 0,57% | 3.668,00 |
| 03.12.2025 | 85,04 | 85,44 | 83,58 | 84,00 | -1,11% | 1.416,00 |
| 02.12.2025 | 85,58 | 85,94 | 84,30 | 84,94 | -0,77% | 1.124,00 |
| 01.12.2025 | 85,22 | 85,80 | 84,90 | 85,60 | -0,47% | 1.825,00 |
| 28.11.2025 | 85,62 | 86,32 | 85,30 | 86,00 | 0,58% | 3.083,00 |
| 27.11.2025 | 85,88 | 86,20 | 85,24 | 85,50 | -0,56% | 1.467,00 |
| 26.11.2025 | 86,26 | 86,50 | 84,90 | 85,98 | 0,75% | 1.881,00 |
| 25.11.2025 | 82,18 | 85,34 | 81,30 | 85,34 | 3,52% | 1.909,00 |
| 24.11.2025 | 81,76 | 83,34 | 81,44 | 82,44 | 0,81% | 1.334,00 |
| 21.11.2025 | 79,60 | 81,98 | 78,84 | 81,78 | 2,61% | 1.109,00 |
| 20.11.2025 | 82,20 | 82,44 | 79,70 | 79,70 | -2,47% | 1.285,00 |
| 19.11.2025 | 79,92 | 81,88 | 79,44 | 81,72 | 1,72% | 2.082,00 |
| 18.11.2025 | 80,74 | 80,98 | 79,54 | 80,34 | -1,30% | 3.609,00 |
| 17.11.2025 | 83,16 | 83,16 | 81,40 | 81,40 | -1,48% | 1.501,00 |
| 14.11.2025 | 83,90 | 83,90 | 81,98 | 82,62 | -1,38% | 1.470,00 |
| 13.11.2025 | 83,44 | 84,70 | 83,22 | 83,78 | 0,53% | 2.318,00 |
| 12.11.2025 | 82,80 | 84,00 | 82,40 | 83,34 | 0,48% | 1.911,00 |
| 11.11.2025 | 81,50 | 83,08 | 81,26 | 82,94 | 1,87% | 2.550,00 |
| 10.11.2025 | 80,56 | 81,42 | 80,44 | 81,42 | 1,29% | 1.325,00 |
| 07.11.2025 | 81,20 | 81,20 | 79,12 | 80,38 | -1,08% | 2.598,00 |
| 06.11.2025 | 82,64 | 82,76 | 80,84 | 81,26 | -1,76% | 1.332,00 |
| 05.11.2025 | 80,72 | 83,44 | 80,72 | 82,72 | 1,62% | 2.138,00 |
| 04.11.2025 | 82,76 | 82,76 | 81,18 | 81,40 | -2,21% | 2.986,00 |
| 03.11.2025 | 84,44 | 84,44 | 82,96 | 83,24 | -1,28% | 4.970,00 |
| 31.10.2025 | 83,98 | 85,32 | 83,04 | 84,32 | 0,38% | 5.136,00 |
| 30.10.2025 | 88,46 | 88,54 | 82,00 | 84,00 | -4,70% | 3.000,00 |
| 29.10.2025 | 88,80 | 89,30 | 88,00 | 88,14 | -0,70% | 917,00 |
| 28.10.2025 | 90,70 | 90,74 | 88,62 | 88,76 | -2,46% | 2.046,00 |
| 27.10.2025 | 90,50 | 91,02 | 90,10 | 91,00 | 0,91% | 1.080,00 |
| 24.10.2025 | 89,56 | 90,48 | 88,96 | 90,18 | 0,60% | 1.293,00 |
| 23.10.2025 | 90,06 | 90,10 | 88,58 | 89,64 | -0,04% | 1.004,00 |
| 22.10.2025 | 90,50 | 90,60 | 89,08 | 89,68 | -1,02% | 500,00 |
| 21.10.2025 | 90,68 | 90,78 | 90,02 | 90,60 | 0,09% | 1.079,00 |
| 20.10.2025 | 90,34 | 90,76 | 89,68 | 90,52 | 0,76% | 1.008,00 |
| 17.10.2025 | 89,82 | 90,00 | 88,78 | 89,84 | -0,69% | 603,00 |
| 16.10.2025 | 90,22 | 90,96 | 89,44 | 90,46 | 0,53% | 1.026,00 |
| 15.10.2025 | 89,84 | 91,38 | 88,56 | 89,98 | 0,45% | 2.228,00 |
| 14.10.2025 | 88,64 | 89,58 | 87,60 | 89,58 | 0,09% | 895,00 |
| 13.10.2025 | 88,48 | 89,52 | 88,22 | 89,50 | 2,19% | 3.473,00 |
| 10.10.2025 | 90,30 | 90,52 | 87,32 | 87,58 | -2,62% | 5.032,00 |
| 09.10.2025 | 89,72 | 91,04 | 89,72 | 89,94 | -0,57% | 1.819,00 |
| 08.10.2025 | 90,80 | 90,96 | 89,82 | 90,46 | 0,09% | 1.714,00 |
| 07.10.2025 | 92,18 | 92,18 | 89,66 | 90,38 | -2,31% | 1.822,00 |
| 06.10.2025 | 94,22 | 95,50 | 91,28 | 92,52 | -1,85% | 3.726,00 |