83,620€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 84,04 | 84,68 | 83,28 | 83,62 | -0,97% | 2.049,00 |
| 13.08.2026 | 84,64 | 84,88 | 84,08 | 84,44 | 0,05% | 1.243,00 |
| 12.08.2026 | 85,36 | 85,86 | 84,30 | 84,40 | -0,73% | 745,00 |
| 11.08.2026 | 84,46 | 85,70 | 84,02 | 85,02 | 0,78% | 1.222,00 |
| 10.08.2026 | 85,70 | 85,70 | 84,36 | 84,36 | -1,24% | 902,00 |
| 07.08.2026 | 84,56 | 86,10 | 84,40 | 85,42 | 0,66% | 1.844,00 |
| 06.08.2026 | 85,76 | 87,00 | 84,86 | 84,86 | -0,77% | 1.551,00 |
| 05.08.2026 | 85,40 | 85,78 | 84,50 | 85,52 | 0,09% | 2.326,00 |
| 04.08.2026 | 83,82 | 85,46 | 82,84 | 85,44 | 1,88% | 5.059,00 |
| 03.08.2026 | 82,18 | 84,54 | 81,64 | 83,86 | 3,05% | 4.304,00 |
| 31.07.2026 | 77,94 | 83,40 | 77,94 | 81,38 | 4,60% | 11.545,00 |
| 30.07.2026 | 75,60 | 77,90 | 75,48 | 77,80 | 2,64% | 2.050,00 |
| 29.07.2026 | 76,30 | 76,88 | 75,42 | 75,80 | -1,28% | 1.291,00 |
| 28.07.2026 | 75,62 | 76,78 | 75,22 | 76,78 | 1,13% | 1.680,00 |
| 27.07.2026 | 74,62 | 75,94 | 74,54 | 75,92 | 3,15% | 4.095,00 |
| 24.07.2026 | 73,14 | 74,36 | 73,02 | 73,60 | 0,55% | 1.286,00 |
| 23.07.2026 | 74,72 | 74,72 | 72,34 | 73,20 | -2,14% | 4.306,00 |
| 22.07.2026 | 75,00 | 75,06 | 73,50 | 74,80 | -0,27% | 1.584,00 |
| 21.07.2026 | 75,16 | 75,20 | 73,26 | 75,00 | 0,37% | 3.823,00 |
| 20.07.2026 | 76,04 | 76,06 | 74,62 | 74,72 | -2,02% | 1.308,00 |
| 17.07.2026 | 75,88 | 76,52 | 75,56 | 76,26 | -0,26% | 718,00 |
| 16.07.2026 | 76,98 | 77,16 | 75,96 | 76,46 | -0,31% | 849,00 |
| 15.07.2026 | 74,36 | 77,06 | 74,12 | 76,70 | 2,90% | 1.235,00 |
| 14.07.2026 | 74,62 | 75,20 | 73,76 | 74,54 | -0,13% | 2.008,00 |
| 13.07.2026 | 75,58 | 76,00 | 74,64 | 74,64 | -1,97% | 1.084,00 |
| 10.07.2026 | 74,26 | 76,14 | 74,22 | 76,14 | 2,12% | 1.152,00 |
| 09.07.2026 | 75,86 | 75,86 | 74,22 | 74,56 | -1,30% | 2.486,00 |
| 08.07.2026 | 78,36 | 78,36 | 74,86 | 75,54 | -3,65% | 2.624,00 |
| 07.07.2026 | 78,72 | 80,88 | 78,40 | 78,40 | -0,86% | 1.020,00 |
| 06.07.2026 | 80,26 | 80,84 | 78,86 | 79,08 | -1,30% | 944,00 |
| 03.07.2026 | 79,98 | 80,52 | 79,82 | 80,12 | 0,78% | 524,00 |
| 02.07.2026 | 78,60 | 80,10 | 78,38 | 79,50 | 1,12% | 1.486,00 |
| 01.07.2026 | 79,04 | 79,50 | 78,10 | 78,62 | -0,63% | 697,00 |
| 30.06.2026 | 77,72 | 79,64 | 77,70 | 79,12 | 2,54% | 885,00 |
| 29.06.2026 | 80,76 | 80,98 | 77,14 | 77,16 | -4,27% | 1.993,00 |
| 26.06.2026 | 81,16 | 81,90 | 79,90 | 80,60 | -1,25% | 1.343,00 |
| 25.06.2026 | 79,16 | 82,28 | 79,04 | 81,62 | 2,80% | 2.019,00 |
| 24.06.2026 | 77,56 | 80,00 | 76,98 | 79,40 | 2,27% | 1.687,00 |
| 23.06.2026 | 77,44 | 77,78 | 76,72 | 77,64 | -0,44% | 1.826,00 |
| 22.06.2026 | 78,86 | 78,86 | 76,88 | 77,98 | -0,94% | 2.002,00 |
| 19.06.2026 | 79,10 | 80,20 | 78,72 | 78,72 | -1,06% | 749,00 |
| 18.06.2026 | 78,42 | 80,08 | 77,62 | 79,56 | 0,96% | 3.515,00 |
| 17.06.2026 | 78,26 | 79,58 | 78,22 | 78,80 | 0,69% | 805,00 |
| 16.06.2026 | 78,20 | 78,54 | 77,36 | 78,26 | 0,03% | 938,00 |
| 15.06.2026 | 76,20 | 80,56 | 76,20 | 78,24 | 4,26% | 6.284,00 |
| 12.06.2026 | 74,66 | 77,62 | 74,60 | 75,04 | 1,13% | 5.535,00 |
| 11.06.2026 | 74,28 | 74,46 | 73,18 | 74,20 | 0,13% | 8.679,00 |
| 10.06.2026 | 75,50 | 75,72 | 74,02 | 74,10 | -2,27% | 2.317,00 |
| 09.06.2026 | 74,40 | 75,96 | 74,26 | 75,82 | 2,29% | 1.311,00 |
| 08.06.2026 | 74,46 | 75,00 | 73,60 | 74,12 | -3,82% | 1.805,00 |
| 05.06.2026 | 77,16 | 78,58 | 76,82 | 77,06 | -0,98% | 2.404,00 |
| 04.06.2026 | 77,20 | 78,90 | 76,76 | 77,82 | 1,06% | 1.546,00 |
| 03.06.2026 | 77,36 | 77,66 | 76,80 | 77,00 | -0,41% | 2.198,00 |
| 02.06.2026 | 77,32 | 78,28 | 76,56 | 77,32 | 0,08% | 4.307,00 |
| 01.06.2026 | 79,34 | 79,44 | 75,86 | 77,26 | -2,15% | 3.957,00 |
| 29.05.2026 | 78,40 | 79,62 | 77,92 | 78,96 | 1,05% | 2.728,00 |
| 28.05.2026 | 78,24 | 78,26 | 76,80 | 78,14 | -0,81% | 1.302,00 |
| 27.05.2026 | 77,36 | 79,00 | 77,22 | 78,78 | 2,71% | 1.919,00 |
| 26.05.2026 | 77,20 | 77,36 | 76,44 | 76,70 | -1,24% | 1.321,00 |
| 25.05.2026 | 76,26 | 77,88 | 75,94 | 77,66 | 3,49% | 1.018,00 |
| 22.05.2026 | 74,82 | 75,78 | 74,56 | 75,04 | 0,54% | 1.011,00 |
| 21.05.2026 | 74,48 | 75,40 | 73,74 | 74,64 | -0,48% | 959,00 |
| 20.05.2026 | 73,00 | 75,50 | 72,96 | 75,00 | 2,80% | 2.086,00 |
| 19.05.2026 | 74,56 | 75,72 | 72,96 | 72,96 | -2,30% | 2.232,00 |
| 18.05.2026 | 74,02 | 75,16 | 72,42 | 74,68 | 0,38% | 3.803,00 |
| 15.05.2026 | 75,62 | 75,78 | 74,22 | 74,40 | -2,72% | 1.924,00 |
| 14.05.2026 | 76,54 | 76,70 | 76,22 | 76,48 | 0,16% | 840,00 |
| 13.05.2026 | 76,80 | 76,96 | 75,00 | 76,36 | -0,26% | 2.089,00 |
| 12.05.2026 | 77,60 | 77,64 | 76,00 | 76,56 | -1,52% | 1.154,00 |
| 11.05.2026 | 79,52 | 79,62 | 77,66 | 77,74 | -2,16% | 1.641,00 |
| 08.05.2026 | 79,64 | 79,82 | 79,08 | 79,46 | -0,15% | 2.073,00 |
| 07.05.2026 | 80,18 | 82,04 | 79,58 | 79,58 | -0,87% | 2.445,00 |
| 06.05.2026 | 76,54 | 81,50 | 76,54 | 80,28 | 5,52% | 3.805,00 |
| 05.05.2026 | 75,06 | 76,42 | 74,70 | 76,08 | 1,49% | 2.115,00 |
| 04.05.2026 | 77,82 | 79,50 | 74,90 | 74,96 | -3,53% | 2.464,00 |
| 30.04.2026 | 75,96 | 77,88 | 75,00 | 77,70 | 2,13% | 1.728,00 |
| 29.04.2026 | 77,68 | 77,92 | 75,96 | 76,08 | -1,78% | 3.635,00 |
| 28.04.2026 | 77,38 | 78,60 | 77,20 | 77,46 | 0,00% | 6.701,00 |
| 27.04.2026 | 77,72 | 78,10 | 77,22 | 77,46 | -0,59% | 547,00 |
| 24.04.2026 | 82,16 | 82,16 | 77,12 | 77,92 | -3,80% | 2.299,00 |
| 23.04.2026 | 76,54 | 83,00 | 76,00 | 81,00 | 5,00% | 2.745,00 |
| 22.04.2026 | 78,56 | 78,88 | 76,96 | 77,14 | -0,80% | 1.053,00 |
| 21.04.2026 | 78,98 | 79,30 | 77,76 | 77,76 | -1,02% | 1.660,00 |
| 20.04.2026 | 80,88 | 81,00 | 78,52 | 78,56 | -3,96% | 1.450,00 |
| 17.04.2026 | 78,10 | 82,50 | 77,98 | 81,80 | 4,87% | 9.815,00 |
| 16.04.2026 | 76,58 | 78,64 | 76,44 | 78,00 | 2,36% | 4.450,00 |
| 15.04.2026 | 77,62 | 77,96 | 75,94 | 76,20 | -2,28% | 2.264,00 |
| 14.04.2026 | 75,90 | 78,00 | 75,74 | 77,98 | 2,71% | 3.755,00 |
| 13.04.2026 | 74,92 | 75,92 | 74,52 | 75,92 | -0,11% | 1.688,00 |
| 10.04.2026 | 75,30 | 77,40 | 74,90 | 76,00 | 0,88% | 2.122,00 |
| 09.04.2026 | 76,08 | 76,34 | 74,66 | 75,34 | -1,46% | 1.675,00 |
| 08.04.2026 | 74,36 | 77,94 | 73,88 | 76,46 | 6,16% | 13.294,00 |
| 07.04.2026 | 70,66 | 73,04 | 70,34 | 72,02 | 2,30% | 2.766,00 |
| 02.04.2026 | 71,52 | 71,52 | 69,50 | 70,40 | -3,06% | 6.583,00 |
| 01.04.2026 | 71,38 | 74,50 | 71,38 | 72,62 | 1,88% | 7.328,00 |
| 31.03.2026 | 69,76 | 71,84 | 69,46 | 71,28 | 3,36% | 4.495,00 |
| 30.03.2026 | 69,00 | 69,66 | 68,38 | 68,96 | 0,09% | 5.656,00 |
| 27.03.2026 | 70,64 | 70,82 | 68,42 | 68,90 | -2,13% | 2.047,00 |
| 26.03.2026 | 71,18 | 71,32 | 70,10 | 70,40 | -1,48% | 1.436,00 |
| 25.03.2026 | 71,16 | 72,48 | 71,16 | 71,46 | 1,39% | 8.932,00 |