63,410€
1,04%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 62,76 | 63,62 | 62,57 | 63,49 | 1,16% | 2.616,00 |
| 09.12.2025 | 62,70 | 63,30 | 62,62 | 62,76 | 0,77% | 6.389,00 |
| 08.12.2025 | 61,78 | 62,70 | 61,18 | 62,28 | 0,68% | 3.200,00 |
| 05.12.2025 | 62,50 | 63,28 | 61,56 | 61,86 | -0,83% | 5.782,00 |
| 04.12.2025 | 61,14 | 62,48 | 60,92 | 62,38 | 2,70% | 10.542,00 |
| 03.12.2025 | 60,96 | 61,14 | 60,40 | 60,74 | -0,23% | 2.440,00 |
| 02.12.2025 | 59,82 | 61,24 | 59,76 | 60,88 | 1,81% | 7.258,00 |
| 01.12.2025 | 59,84 | 60,34 | 59,44 | 59,80 | -0,33% | 2.033,00 |
| 28.11.2025 | 60,22 | 60,26 | 59,68 | 60,00 | -0,10% | 4.758,00 |
| 27.11.2025 | 59,30 | 60,08 | 59,20 | 60,06 | 1,15% | 8.820,00 |
| 26.11.2025 | 58,68 | 59,72 | 58,68 | 59,38 | 1,61% | 8.597,00 |
| 25.11.2025 | 56,96 | 59,04 | 56,64 | 58,44 | 2,89% | 3.896,00 |
| 24.11.2025 | 56,90 | 58,00 | 56,58 | 56,80 | 0,11% | 6.353,00 |
| 21.11.2025 | 56,86 | 56,98 | 55,90 | 56,74 | -0,14% | 6.897,00 |
| 20.11.2025 | 57,16 | 58,42 | 56,82 | 56,82 | 0,07% | 7.054,00 |
| 19.11.2025 | 56,46 | 57,36 | 55,88 | 56,78 | 0,28% | 4.220,00 |
| 18.11.2025 | 57,42 | 57,42 | 55,68 | 56,62 | -2,08% | 10.776,00 |
| 17.11.2025 | 58,06 | 58,70 | 57,58 | 57,82 | -0,69% | 24.577,00 |
| 14.11.2025 | 58,76 | 58,88 | 57,10 | 58,22 | -0,89% | 4.739,00 |
| 13.11.2025 | 58,46 | 59,86 | 58,46 | 58,74 | 0,58% | 14.175,00 |
| 12.11.2025 | 57,00 | 58,58 | 56,96 | 58,40 | 2,60% | 15.293,00 |
| 11.11.2025 | 56,90 | 57,16 | 56,36 | 56,92 | 0,07% | 5.196,00 |
| 10.11.2025 | 54,42 | 57,06 | 54,42 | 56,88 | 3,83% | 13.020,00 |
| 07.11.2025 | 55,72 | 56,00 | 54,30 | 54,78 | -1,83% | 4.285,00 |
| 06.11.2025 | 54,52 | 56,26 | 54,44 | 55,80 | 1,97% | 4.731,00 |
| 05.11.2025 | 54,12 | 54,78 | 54,00 | 54,72 | 0,81% | 4.324,00 |
| 04.11.2025 | 54,34 | 54,64 | 53,70 | 54,28 | -0,84% | 2.195,00 |
| 03.11.2025 | 54,88 | 56,16 | 54,72 | 54,74 | 0,15% | 7.611,00 |
| 31.10.2025 | 53,10 | 54,88 | 53,06 | 54,66 | 2,28% | 9.658,00 |
| 30.10.2025 | 55,00 | 56,96 | 52,16 | 53,44 | -2,59% | 8.859,00 |
| 29.10.2025 | 53,84 | 55,58 | 53,84 | 54,86 | 1,97% | 7.036,00 |
| 28.10.2025 | 53,20 | 54,22 | 53,16 | 53,80 | 0,79% | 5.941,00 |
| 27.10.2025 | 53,52 | 53,96 | 53,24 | 53,38 | 0,00% | 7.098,00 |
| 24.10.2025 | 53,58 | 53,98 | 52,48 | 53,38 | -0,67% | 8.553,00 |
| 23.10.2025 | 52,56 | 53,86 | 52,56 | 53,74 | 2,44% | 6.829,00 |
| 22.10.2025 | 52,88 | 53,16 | 52,36 | 52,46 | -0,98% | 5.326,00 |
| 21.10.2025 | 53,02 | 53,76 | 52,90 | 52,98 | 0,04% | 5.357,00 |
| 20.10.2025 | 53,94 | 54,64 | 51,98 | 52,96 | -2,14% | 25.323,00 |
| 17.10.2025 | 55,50 | 55,54 | 53,20 | 54,12 | -3,01% | 12.077,00 |
| 16.10.2025 | 55,00 | 56,70 | 54,94 | 55,80 | 1,64% | 7.907,00 |
| 15.10.2025 | 55,16 | 56,52 | 54,52 | 54,90 | -0,25% | 17.750,00 |
| 14.10.2025 | 53,34 | 55,38 | 52,78 | 55,04 | 2,69% | 17.869,00 |
| 13.10.2025 | 53,32 | 54,32 | 53,32 | 53,60 | 0,56% | 8.685,00 |
| 10.10.2025 | 54,28 | 54,94 | 53,00 | 53,30 | -1,30% | 9.932,00 |
| 09.10.2025 | 54,46 | 55,00 | 53,46 | 54,00 | -0,84% | 7.174,00 |
| 08.10.2025 | 53,34 | 54,72 | 53,10 | 54,46 | 1,99% | 8.274,00 |
| 07.10.2025 | 53,70 | 54,14 | 53,04 | 53,40 | -0,82% | 11.253,00 |
| 06.10.2025 | 56,58 | 56,58 | 52,34 | 53,84 | -4,81% | 68.761,00 |
| 03.10.2025 | 56,48 | 57,70 | 56,34 | 56,56 | -0,11% | 3.800,00 |
| 02.10.2025 | 56,98 | 57,60 | 56,26 | 56,62 | -0,53% | 5.514,00 |
| 01.10.2025 | 56,28 | 56,98 | 55,74 | 56,92 | 0,85% | 6.283,00 |
| 30.09.2025 | 56,60 | 56,74 | 56,30 | 56,44 | -0,39% | 3.475,00 |
| 29.09.2025 | 57,36 | 57,44 | 56,50 | 56,66 | -0,98% | 3.454,00 |
| 26.09.2025 | 56,66 | 57,42 | 56,66 | 57,22 | 0,95% | 5.488,00 |
| 25.09.2025 | 57,08 | 57,18 | 56,32 | 56,68 | -0,53% | 4.786,00 |
| 24.09.2025 | 56,66 | 57,22 | 55,96 | 56,98 | 0,74% | 4.200,00 |
| 23.09.2025 | 57,14 | 57,68 | 56,54 | 56,56 | -1,08% | 3.798,00 |
| 22.09.2025 | 59,38 | 59,38 | 56,98 | 57,18 | -1,95% | 7.900,00 |
| 19.09.2025 | 57,28 | 58,38 | 57,20 | 58,32 | 1,92% | 3.771,00 |
| 18.09.2025 | 56,72 | 57,56 | 56,50 | 57,22 | 0,85% | 5.669,00 |
| 17.09.2025 | 56,68 | 56,96 | 56,08 | 56,74 | 0,11% | 5.701,00 |
| 16.09.2025 | 59,10 | 59,22 | 56,48 | 56,68 | -3,90% | 14.776,00 |
| 15.09.2025 | 56,72 | 59,36 | 56,68 | 58,98 | 2,90% | 15.745,00 |
| 12.09.2025 | 57,78 | 57,88 | 56,62 | 57,32 | -0,52% | 12.002,00 |
| 11.09.2025 | 55,50 | 57,83 | 55,47 | 57,62 | 3,34% | 10.298,00 |
| 10.09.2025 | 54,82 | 56,07 | 54,13 | 55,76 | 2,31% | 8.446,00 |
| 09.09.2025 | 53,37 | 54,52 | 53,13 | 54,50 | 1,32% | 9.628,00 |
| 08.09.2025 | 53,13 | 53,88 | 52,91 | 53,79 | 0,92% | 7.703,00 |
| 05.09.2025 | 54,20 | 54,36 | 52,84 | 53,30 | -1,52% | 7.365,00 |
| 04.09.2025 | 52,60 | 54,32 | 52,60 | 54,12 | 2,97% | 15.517,00 |
| 03.09.2025 | 52,44 | 53,14 | 52,12 | 52,56 | 0,15% | 9.435,00 |
| 02.09.2025 | 53,34 | 53,48 | 52,00 | 52,48 | -1,87% | 8.260,00 |
| 01.09.2025 | 52,72 | 53,64 | 52,72 | 53,48 | 1,44% | 11.255,00 |
| 29.08.2025 | 52,28 | 52,80 | 51,86 | 52,72 | 0,61% | 8.732,00 |
| 28.08.2025 | 52,14 | 52,80 | 51,78 | 52,40 | 0,65% | 15.541,00 |
| 27.08.2025 | 52,04 | 52,38 | 51,22 | 52,06 | -0,08% | 22.844,00 |
| 26.08.2025 | 56,30 | 56,30 | 50,96 | 52,10 | -7,66% | 70.353,00 |
| 25.08.2025 | 57,78 | 58,16 | 55,72 | 56,42 | -2,42% | 14.727,00 |
| 22.08.2025 | 57,94 | 58,66 | 57,60 | 57,82 | -0,34% | 14.765,00 |
| 21.08.2025 | 58,04 | 58,04 | 57,28 | 58,02 | 0,17% | 10.495,00 |
| 20.08.2025 | 57,64 | 58,22 | 57,28 | 57,92 | 0,14% | 7.656,00 |
| 19.08.2025 | 58,14 | 58,56 | 57,60 | 57,84 | -0,69% | 9.984,00 |
| 18.08.2025 | 59,00 | 59,22 | 57,38 | 58,24 | -1,22% | 8.999,00 |
| 15.08.2025 | 58,96 | 59,40 | 58,60 | 58,96 | -0,24% | 18.699,00 |
| 14.08.2025 | 57,52 | 59,40 | 57,52 | 59,10 | 2,64% | 13.955,00 |
| 13.08.2025 | 58,56 | 58,66 | 57,54 | 57,58 | -1,71% | 9.793,00 |
| 12.08.2025 | 57,84 | 58,68 | 57,60 | 58,58 | 1,45% | 11.133,00 |
| 11.08.2025 | 57,98 | 58,20 | 56,78 | 57,74 | 0,42% | 15.962,00 |
| 08.08.2025 | 56,78 | 57,80 | 56,58 | 57,50 | 1,52% | 9.354,00 |
| 07.08.2025 | 55,90 | 56,86 | 55,40 | 56,64 | 1,51% | 22.821,00 |
| 06.08.2025 | 55,62 | 55,80 | 55,10 | 55,80 | 0,72% | 6.209,00 |
| 05.08.2025 | 55,00 | 55,84 | 54,82 | 55,40 | 0,80% | 13.553,00 |
| 04.08.2025 | 54,26 | 55,08 | 54,16 | 54,96 | 1,66% | 14.321,00 |
| 01.08.2025 | 55,52 | 55,64 | 53,62 | 54,06 | -2,94% | 13.701,00 |
| 31.07.2025 | 52,50 | 56,68 | 52,48 | 55,70 | 6,26% | 24.373,00 |
| 30.07.2025 | 51,68 | 52,50 | 51,54 | 52,42 | 1,31% | 27.262,00 |
| 29.07.2025 | 51,10 | 51,80 | 51,02 | 51,74 | 1,73% | 7.621,00 |
| 28.07.2025 | 51,50 | 51,72 | 50,72 | 50,86 | -0,47% | 10.902,00 |
| 25.07.2025 | 50,94 | 51,20 | 50,58 | 51,10 | 0,35% | 6.290,00 |
| 24.07.2025 | 51,16 | 51,56 | 50,46 | 50,92 | -0,86% | 8.334,00 |