86,650€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 88,96 | 89,52 | 86,14 | 86,84 | -1,12% | 609,00 |
| 16.04.2025 | 88,72 | 89,62 | 87,82 | 87,82 | -2,81% | 2.341,00 |
| 15.04.2025 | 84,98 | 90,60 | 84,60 | 90,36 | 5,86% | 2.619,00 |
| 14.04.2025 | 84,22 | 85,70 | 84,12 | 85,36 | 1,43% | 3.004,00 |
| 11.04.2025 | 82,90 | 84,16 | 80,40 | 84,16 | 1,89% | 1.795,00 |
| 10.04.2025 | 87,50 | 88,50 | 81,20 | 82,60 | -4,09% | 7.542,00 |
| 09.04.2025 | 77,08 | 86,14 | 75,96 | 86,12 | 11,47% | 6.298,00 |
| 08.04.2025 | 81,66 | 83,28 | 77,26 | 77,26 | -4,29% | 3.393,00 |
| 07.04.2025 | 77,52 | 83,76 | 74,00 | 80,72 | 0,80% | 7.482,00 |
| 04.04.2025 | 88,60 | 89,02 | 79,88 | 80,08 | -10,04% | 7.900,00 |
| 03.04.2025 | 90,44 | 90,58 | 87,78 | 89,02 | -4,28% | 3.325,00 |
| 02.04.2025 | 92,20 | 93,00 | 91,50 | 93,00 | 1,26% | 751,00 |
| 01.04.2025 | 91,92 | 93,06 | 91,84 | 91,84 | -0,02% | 1.488,00 |
| 31.03.2025 | 95,34 | 95,34 | 91,52 | 91,86 | -4,95% | 3.297,00 |
| 28.03.2025 | 98,18 | 98,22 | 95,96 | 96,64 | -1,61% | 2.581,00 |
| 27.03.2025 | 98,92 | 98,94 | 97,10 | 98,22 | -0,93% | 2.391,00 |
| 26.03.2025 | 100,55 | 100,70 | 99,14 | 99,14 | -1,65% | 15.831,00 |
| 25.03.2025 | 99,86 | 100,90 | 98,92 | 100,80 | 1,14% | 1.158,00 |
| 24.03.2025 | 99,86 | 101,00 | 99,38 | 99,66 | -0,20% | 2.645,00 |
| 21.03.2025 | 101,10 | 101,55 | 99,52 | 99,86 | -1,81% | 942,00 |
| 20.03.2025 | 102,15 | 103,30 | 100,25 | 101,70 | -1,21% | 994,00 |
| 19.03.2025 | 101,65 | 102,95 | 100,50 | 102,95 | 1,78% | 1.701,00 |
| 18.03.2025 | 101,50 | 102,15 | 100,00 | 101,15 | 0,55% | 1.795,00 |
| 17.03.2025 | 101,60 | 103,65 | 99,74 | 100,60 | -0,98% | 4.053,00 |
| 14.03.2025 | 98,22 | 101,80 | 98,22 | 101,60 | 3,11% | 2.632,00 |
| 13.03.2025 | 100,50 | 100,50 | 98,32 | 98,54 | -2,14% | 3.447,00 |
| 12.03.2025 | 99,12 | 101,85 | 99,12 | 100,70 | 1,35% | 1.950,00 |
| 11.03.2025 | 99,00 | 101,50 | 97,70 | 99,36 | 1,08% | 2.749,00 |
| 10.03.2025 | 105,70 | 106,80 | 97,52 | 98,30 | -7,57% | 4.762,00 |
| 07.03.2025 | 102,90 | 106,90 | 102,90 | 106,35 | 3,25% | 1.969,00 |
| 06.03.2025 | 101,25 | 108,00 | 100,60 | 103,00 | 2,64% | 6.226,00 |
| 05.03.2025 | 94,96 | 101,75 | 94,96 | 100,35 | 6,24% | 6.145,00 |
| 04.03.2025 | 94,12 | 94,66 | 91,94 | 94,46 | 0,92% | 2.909,00 |
| 03.03.2025 | 96,42 | 97,18 | 93,60 | 93,60 | -2,64% | 4.236,00 |
| 28.02.2025 | 95,94 | 97,50 | 93,94 | 96,14 | -1,23% | 2.040,00 |
| 27.02.2025 | 95,56 | 97,34 | 93,70 | 97,34 | 0,35% | 1.137,00 |
| 26.02.2025 | 94,46 | 98,00 | 94,46 | 97,00 | 2,89% | 3.205,00 |
| 25.02.2025 | 93,38 | 94,28 | 92,76 | 94,28 | 1,38% | 1.122,00 |
| 24.02.2025 | 95,38 | 95,42 | 93,00 | 93,00 | -1,42% | 1.778,00 |
| 21.02.2025 | 94,62 | 95,36 | 92,60 | 94,34 | -0,25% | 2.241,00 |
| 20.02.2025 | 95,38 | 95,38 | 93,80 | 94,58 | -0,65% | 1.026,00 |
| 19.02.2025 | 97,72 | 97,80 | 93,50 | 95,20 | -2,64% | 2.080,00 |
| 18.02.2025 | 97,84 | 98,50 | 97,04 | 97,78 | -0,04% | 2.757,00 |
| 17.02.2025 | 96,78 | 97,82 | 96,00 | 97,82 | 0,91% | 1.215,00 |
| 14.02.2025 | 95,80 | 97,44 | 95,80 | 96,94 | 0,54% | 3.088,00 |
| 13.02.2025 | 95,86 | 98,08 | 95,52 | 96,42 | 0,71% | 4.481,00 |
| 12.02.2025 | 95,42 | 95,74 | 94,14 | 95,74 | 0,80% | 1.143,00 |
| 11.02.2025 | 93,84 | 95,28 | 93,64 | 94,98 | 1,15% | 1.957,00 |
| 10.02.2025 | 92,92 | 93,92 | 92,60 | 93,90 | 0,97% | 671,00 |
| 07.02.2025 | 93,48 | 94,36 | 92,64 | 93,00 | -0,30% | 1.546,00 |
| 06.02.2025 | 87,98 | 93,42 | 87,98 | 93,28 | 6,12% | 3.784,00 |
| 05.02.2025 | 86,68 | 88,22 | 86,68 | 87,90 | 0,46% | 1.133,00 |
| 04.02.2025 | 87,12 | 87,58 | 86,00 | 87,50 | 0,51% | 849,00 |
| 03.02.2025 | 87,88 | 88,88 | 86,00 | 87,06 | -3,55% | 1.087,00 |
| 31.01.2025 | 89,74 | 91,14 | 89,38 | 90,26 | 0,29% | 1.663,00 |
| 30.01.2025 | 89,88 | 91,36 | 89,44 | 90,00 | 0,47% | 1.468,00 |
| 29.01.2025 | 90,00 | 90,46 | 89,40 | 89,58 | 0,29% | 510,00 |
| 28.01.2025 | 88,90 | 89,62 | 87,94 | 89,32 | 0,86% | 876,00 |
| 27.01.2025 | 88,52 | 89,06 | 87,24 | 88,56 | -1,12% | 814,00 |
| 24.01.2025 | 89,38 | 91,00 | 89,38 | 89,56 | -0,09% | 736,00 |
| 23.01.2025 | 88,06 | 89,66 | 88,06 | 89,64 | 1,27% | 1.776,00 |
| 22.01.2025 | 88,26 | 88,58 | 87,30 | 88,52 | 0,34% | 405,00 |
| 21.01.2025 | 87,54 | 88,24 | 87,12 | 88,22 | 0,57% | 625,00 |
| 20.01.2025 | 86,56 | 88,08 | 86,48 | 87,72 | 1,20% | 1.528,00 |
| 17.01.2025 | 84,82 | 86,68 | 84,82 | 86,68 | 1,43% | 1.886,00 |
| 16.01.2025 | 84,78 | 85,86 | 83,88 | 85,46 | 0,54% | 1.256,00 |
| 15.01.2025 | 84,86 | 86,16 | 84,46 | 85,00 | 0,38% | 3.143,00 |
| 14.01.2025 | 84,52 | 85,00 | 83,98 | 84,68 | 1,03% | 3.903,00 |
| 13.01.2025 | 84,04 | 84,04 | 82,42 | 83,82 | -0,88% | 1.239,00 |
| 10.01.2025 | 85,90 | 86,02 | 83,90 | 84,56 | -1,70% | 608,00 |
| 09.01.2025 | 84,82 | 86,26 | 84,24 | 86,02 | 1,30% | 2.152,00 |
| 08.01.2025 | 84,96 | 86,30 | 84,66 | 84,92 | -0,05% | 4.736,00 |
| 07.01.2025 | 85,92 | 86,64 | 84,70 | 84,96 | -1,12% | 19.985,00 |
| 06.01.2025 | 84,44 | 86,60 | 84,10 | 85,92 | 2,02% | 1.007,00 |
| 03.01.2025 | 85,74 | 85,82 | 83,84 | 84,22 | -0,96% | 277,00 |
| 02.01.2025 | 86,48 | 86,62 | 85,04 | 85,04 | -1,39% | 329,00 |
| 30.12.2024 | 86,06 | 86,24 | 85,56 | 86,24 | -0,02% | 349,00 |
| 27.12.2024 | 85,38 | 86,28 | 85,20 | 86,26 | 1,03% | 312,00 |
| 23.12.2024 | 84,94 | 85,64 | 84,38 | 85,38 | -0,19% | 800,00 |
| 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 |