85,150€
0,25%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 85,28 | 85,53 | 85,07 | 85,09 | 0,18% | 279,00 |
| 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 |
| 03.10.2025 | 93,76 | 94,34 | 93,02 | 94,26 | 0,36% | 391,00 |
| 02.10.2025 | 93,44 | 94,10 | 92,86 | 93,92 | 0,90% | 507,00 |
| 01.10.2025 | 91,50 | 93,32 | 90,88 | 93,08 | 1,15% | 2.036,00 |
| 30.09.2025 | 91,04 | 92,02 | 90,62 | 92,02 | 1,39% | 1.124,00 |
| 29.09.2025 | 91,00 | 91,66 | 90,48 | 90,76 | -0,72% | 1.099,00 |
| 26.09.2025 | 90,04 | 91,60 | 89,80 | 91,42 | 1,78% | 1.419,00 |
| 25.09.2025 | 92,26 | 92,60 | 89,24 | 89,82 | -2,62% | 4.934,00 |
| 24.09.2025 | 93,38 | 93,76 | 91,68 | 92,24 | -0,88% | 1.755,00 |
| 23.09.2025 | 92,14 | 95,36 | 92,14 | 93,06 | 1,00% | 1.281,00 |
| 22.09.2025 | 93,78 | 94,02 | 91,90 | 92,14 | -2,00% | 1.257,00 |
| 19.09.2025 | 93,46 | 95,60 | 93,36 | 94,02 | 0,49% | 731,00 |
| 18.09.2025 | 93,12 | 95,06 | 93,12 | 93,56 | 0,56% | 589,00 |
| 17.09.2025 | 93,32 | 93,88 | 93,04 | 93,04 | -0,56% | 2.011,00 |
| 16.09.2025 | 94,48 | 94,62 | 93,16 | 93,56 | -0,97% | 1.382,00 |
| 15.09.2025 | 93,96 | 95,62 | 93,80 | 94,48 | -0,19% | 1.533,00 |
| 12.09.2025 | 94,02 | 95,32 | 93,48 | 94,66 | 0,99% | 722,00 |
| 11.09.2025 | 92,10 | 93,77 | 91,98 | 93,73 | 1,96% | 953,00 |
| 10.09.2025 | 92,73 | 93,28 | 91,88 | 91,93 | -0,84% | 982,00 |
| 09.09.2025 | 93,26 | 93,75 | 92,31 | 92,71 | -0,22% | 772,00 |
| 08.09.2025 | 91,32 | 93,04 | 91,22 | 92,91 | 1,23% | 1.051,00 |
| 05.09.2025 | 91,44 | 91,96 | 90,98 | 91,78 | 0,33% | 1.388,00 |
| 04.09.2025 | 90,58 | 91,48 | 90,34 | 91,48 | 1,22% | 2.575,00 |
| 03.09.2025 | 90,82 | 91,48 | 90,34 | 90,38 | -0,24% | 1.625,00 |
| 02.09.2025 | 92,70 | 93,30 | 90,38 | 90,60 | -2,66% | 2.483,00 |
| 01.09.2025 | 92,46 | 93,10 | 92,24 | 93,08 | 0,87% | 722,00 |
| 29.08.2025 | 93,56 | 93,56 | 92,28 | 92,28 | -1,54% | 1.535,00 |
| 28.08.2025 | 93,64 | 94,24 | 93,08 | 93,72 | 0,21% | 1.453,00 |
| 27.08.2025 | 93,88 | 94,14 | 93,06 | 93,52 | -0,13% | 2.145,00 |
| 26.08.2025 | 94,68 | 94,68 | 92,06 | 93,64 | -1,43% | 2.707,00 |
| 25.08.2025 | 97,74 | 98,00 | 94,92 | 95,00 | -2,84% | 876,00 |
| 22.08.2025 | 96,20 | 98,28 | 95,96 | 97,78 | 1,49% | 2.410,00 |
| 21.08.2025 | 97,34 | 97,60 | 96,16 | 96,34 | -1,17% | 567,00 |
| 20.08.2025 | 100,10 | 100,50 | 97,12 | 97,48 | -2,86% | 770,00 |
| 19.08.2025 | 98,16 | 100,55 | 98,16 | 100,35 | 2,40% | 1.787,00 |
| 18.08.2025 | 98,84 | 99,02 | 97,24 | 98,00 | -1,01% | 1.909,00 |
| 15.08.2025 | 99,54 | 99,82 | 99,00 | 99,00 | -0,34% | 553,00 |
| 14.08.2025 | 97,96 | 99,42 | 97,96 | 99,34 | 1,02% | 1.359,00 |
| 13.08.2025 | 98,74 | 99,10 | 98,16 | 98,34 | -0,16% | 931,00 |
| 12.08.2025 | 97,02 | 98,50 | 96,54 | 98,50 | 1,90% | 566,00 |
| 11.08.2025 | 97,88 | 98,28 | 96,66 | 96,66 | -1,21% | 2.156,00 |
| 08.08.2025 | 96,54 | 97,84 | 96,54 | 97,84 | 1,39% | 1.085,00 |
| 07.08.2025 | 93,96 | 96,90 | 93,88 | 96,50 | 3,21% | 2.803,00 |
| 06.08.2025 | 93,44 | 94,44 | 93,36 | 93,50 | 0,69% | 576,00 |
| 05.08.2025 | 92,62 | 94,10 | 91,84 | 92,86 | 0,72% | 1.026,00 |
| 04.08.2025 | 92,98 | 93,02 | 91,66 | 92,20 | -0,84% | 3.134,00 |
| 01.08.2025 | 99,70 | 99,70 | 91,02 | 92,98 | -6,08% | 5.263,00 |
| 31.07.2025 | 101,40 | 102,20 | 97,42 | 99,00 | -1,88% | 2.487,00 |
| 30.07.2025 | 101,40 | 102,65 | 100,55 | 100,90 | -0,25% | 1.819,00 |
| 29.07.2025 | 100,75 | 101,65 | 100,75 | 101,15 | 0,55% | 330,00 |
| 28.07.2025 | 103,40 | 104,45 | 99,94 | 100,60 | -1,90% | 1.028,00 |
| 25.07.2025 | 102,65 | 102,65 | 101,55 | 102,55 | -0,10% | 449,00 |
| 24.07.2025 | 103,05 | 103,90 | 102,40 | 102,65 | -0,48% | 2.541,00 |
| 23.07.2025 | 100,00 | 103,45 | 99,84 | 103,15 | 4,19% | 1.932,00 |
| 22.07.2025 | 100,35 | 100,35 | 97,92 | 99,00 | -1,64% | 1.595,00 |
| 21.07.2025 | 100,25 | 101,55 | 100,20 | 100,65 | 0,40% | 2.856,00 |
| 18.07.2025 | 101,60 | 101,90 | 100,25 | 100,25 | 0,41% | 1.239,00 |
| 17.07.2025 | 98,26 | 100,25 | 98,26 | 99,84 | 1,96% | 745,00 |