79,310€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79,61 | 79,79 | 78,94 | 79,24 | -0,43% | 266,00 |
| 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 |
| 24.03.2026 | 69,82 | 71,00 | 69,82 | 70,48 | -0,42% | 2.987,00 |
| 23.03.2026 | 67,48 | 72,50 | 65,90 | 70,78 | 3,54% | 8.242,00 |
| 20.03.2026 | 69,04 | 70,02 | 67,72 | 68,36 | -1,04% | 4.120,00 |
| 19.03.2026 | 70,96 | 71,04 | 68,34 | 69,08 | -2,43% | 9.810,00 |
| 18.03.2026 | 72,24 | 73,04 | 70,80 | 70,80 | -1,39% | 3.861,00 |
| 17.03.2026 | 71,00 | 72,32 | 70,94 | 71,80 | 0,20% | 3.593,00 |
| 16.03.2026 | 72,56 | 72,58 | 70,90 | 71,66 | -0,06% | 4.528,00 |
| 13.03.2026 | 73,02 | 73,02 | 70,76 | 71,70 | -1,05% | 4.774,00 |
| 12.03.2026 | 73,28 | 73,82 | 72,16 | 72,46 | -2,16% | 1.934,00 |
| 11.03.2026 | 74,10 | 74,16 | 73,22 | 74,06 | 0,22% | 3.367,00 |
| 10.03.2026 | 75,40 | 76,82 | 73,88 | 73,90 | -2,30% | 7.221,00 |
| 09.03.2026 | 73,14 | 75,64 | 71,42 | 75,64 | 1,75% | 3.522,00 |
| 06.03.2026 | 77,16 | 77,30 | 73,80 | 74,34 | -2,24% | 4.509,00 |
| 05.03.2026 | 77,48 | 77,96 | 75,50 | 76,04 | -2,24% | 7.470,00 |
| 04.03.2026 | 78,56 | 79,54 | 77,50 | 77,78 | -2,21% | 7.654,00 |
| 03.03.2026 | 82,26 | 82,26 | 77,50 | 79,54 | -4,61% | 7.737,00 |
| 02.03.2026 | 85,38 | 87,50 | 81,50 | 83,38 | -2,93% | 14.340,00 |
| 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 |