101,250€
7,19%
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 |
|---|---|---|---|---|---|---|
| 05.03.2025 | 97,98 | 101,75 | 95,03 | 101,23 | 7,16% | 5.593,00 |
| 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 |
| 21.11.2024 | 87,86 | 88,36 | 87,24 | 87,88 | 0,41% | 1.328,00 |
| 20.11.2024 | 89,24 | 89,66 | 87,52 | 87,52 | -1,75% | 1.664,00 |
| 19.11.2024 | 90,34 | 90,34 | 87,68 | 89,08 | -1,02% | 1.082,00 |
| 18.11.2024 | 91,02 | 91,40 | 89,50 | 90,00 | -0,77% | 1.624,00 |
| 15.11.2024 | 89,18 | 91,10 | 88,60 | 90,70 | 1,09% | 1.927,00 |
| 14.11.2024 | 88,20 | 89,78 | 87,74 | 89,72 | 1,77% | 1.600,00 |
| 13.11.2024 | 86,42 | 88,58 | 86,06 | 88,16 | 1,38% | 1.226,00 |
| 12.11.2024 | 87,72 | 88,76 | 86,14 | 86,96 | -1,83% | 1.995,00 |
| 11.11.2024 | 86,48 | 89,54 | 86,30 | 88,58 | 2,67% | 2.708,00 |
| 08.11.2024 | 86,92 | 86,92 | 85,92 | 86,28 | -0,96% | 155,00 |
| 07.11.2024 | 84,66 | 87,12 | 84,06 | 87,12 | 3,10% | 1.129,00 |
| 06.11.2024 | 84,16 | 86,84 | 84,16 | 84,50 | 0,55% | 1.524,00 |
| 05.11.2024 | 83,08 | 84,66 | 82,66 | 84,04 | 1,72% | 718,00 |
| 04.11.2024 | 83,88 | 84,34 | 82,62 | 82,62 | -1,27% | 1.770,00 |
| 01.11.2024 | 82,74 | 84,28 | 82,74 | 83,68 | 0,92% | 513,00 |
| 31.10.2024 | 82,66 | 83,36 | 82,36 | 82,92 | -0,43% | 1.157,00 |
| 30.10.2024 | 82,48 | 83,64 | 82,32 | 83,28 | 0,87% | 664,00 |
| 29.10.2024 | 83,06 | 84,02 | 82,22 | 82,56 | -0,79% | 1.940,00 |
| 28.10.2024 | 82,30 | 83,46 | 81,92 | 83,22 | 1,71% | 760,00 |
| 25.10.2024 | 81,24 | 82,64 | 81,06 | 81,82 | 0,84% | 760,00 |
| 24.10.2024 | 82,30 | 82,48 | 80,70 | 81,14 | -0,90% | 2.444,00 |
| 23.10.2024 | 82,64 | 82,84 | 81,80 | 81,88 | -1,35% | 791,00 |
| 22.10.2024 | 84,56 | 84,56 | 82,20 | 83,00 | -1,94% | 3.867,00 |
| 21.10.2024 | 84,76 | 84,76 | 84,06 | 84,64 | -0,38% | 1.069,00 |
| 18.10.2024 | 84,72 | 84,96 | 84,24 | 84,96 | 0,35% | 243,00 |
| 17.10.2024 | 84,00 | 85,26 | 84,00 | 84,66 | 1,00% | 2.003,00 |
| 16.10.2024 | 82,38 | 84,26 | 82,38 | 83,82 | 1,11% | 1.080,00 |
| 15.10.2024 | 83,40 | 83,72 | 82,90 | 82,90 | -0,65% | 508,00 |
| 14.10.2024 | 82,30 | 83,48 | 82,28 | 83,44 | 0,92% | 759,00 |
| 11.10.2024 | 82,48 | 82,68 | 82,14 | 82,68 | 0,24% | 3.268,00 |
| 10.10.2024 | 82,60 | 82,80 | 82,14 | 82,48 | -0,12% | 514,00 |