74,560€
2,08%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 72,18 | 75,46 | 72,00 | 74,60 | 2,14% | 8.852,00 |
| 06.02.2026 | 74,22 | 75,50 | 70,50 | 73,04 | -0,63% | 12.369,00 |
| 05.02.2026 | 75,94 | 77,14 | 71,02 | 73,50 | -3,67% | 13.519,00 |
| 04.02.2026 | 75,98 | 77,10 | 75,32 | 76,30 | 0,24% | 9.904,00 |
| 03.02.2026 | 75,86 | 77,00 | 75,20 | 76,12 | 0,34% | 22.780,00 |
| 02.02.2026 | 73,86 | 75,88 | 72,40 | 75,86 | 2,49% | 11.164,00 |
| 30.01.2026 | 72,12 | 74,06 | 72,12 | 74,02 | 2,07% | 5.783,00 |
| 29.01.2026 | 71,44 | 73,00 | 71,26 | 72,52 | 1,80% | 5.912,00 |
| 28.01.2026 | 72,38 | 72,72 | 70,50 | 71,24 | -2,22% | 5.787,00 |
| 27.01.2026 | 71,62 | 72,90 | 71,52 | 72,86 | 2,22% | 5.356,00 |
| 26.01.2026 | 69,60 | 71,56 | 69,60 | 71,28 | 1,86% | 5.342,00 |
| 23.01.2026 | 70,50 | 70,50 | 69,24 | 69,98 | -0,68% | 5.244,00 |
| 22.01.2026 | 69,42 | 70,86 | 69,42 | 70,46 | 1,41% | 10.605,00 |
| 21.01.2026 | 68,70 | 69,60 | 67,42 | 69,48 | 1,25% | 10.995,00 |
| 20.01.2026 | 69,00 | 69,36 | 68,26 | 68,62 | -0,69% | 8.712,00 |
| 19.01.2026 | 68,98 | 69,34 | 68,18 | 69,10 | -1,45% | 9.971,00 |
| 16.01.2026 | 71,06 | 71,12 | 69,78 | 70,12 | -1,21% | 6.291,00 |
| 15.01.2026 | 71,18 | 71,52 | 70,42 | 70,98 | 0,37% | 5.197,00 |
| 14.01.2026 | 69,50 | 71,16 | 69,50 | 70,72 | 1,99% | 8.523,00 |
| 13.01.2026 | 68,98 | 70,06 | 68,98 | 69,34 | 0,35% | 12.551,00 |
| 12.01.2026 | 68,90 | 69,64 | 67,72 | 69,10 | -0,43% | 10.056,00 |
| 09.01.2026 | 70,28 | 70,28 | 68,30 | 69,40 | -1,31% | 11.833,00 |
| 08.01.2026 | 69,26 | 70,48 | 69,10 | 70,32 | 1,21% | 5.855,00 |
| 07.01.2026 | 70,30 | 70,40 | 69,12 | 69,48 | -1,14% | 5.209,00 |
| 06.01.2026 | 70,80 | 71,16 | 69,26 | 70,28 | -0,26% | 16.741,00 |
| 05.01.2026 | 70,52 | 70,90 | 69,42 | 70,46 | 0,20% | 6.795,00 |
| 02.01.2026 | 68,00 | 70,34 | 68,00 | 70,32 | 1,77% | 21.482,00 |
| 30.12.2025 | 68,08 | 69,20 | 67,92 | 69,10 | 1,50% | 3.616,00 |
| 29.12.2025 | 67,58 | 68,42 | 67,58 | 68,08 | 0,53% | 6.663,00 |
| 23.12.2025 | 67,88 | 68,48 | 67,20 | 67,72 | -0,44% | 5.335,00 |
| 22.12.2025 | 68,32 | 68,48 | 67,42 | 68,02 | -0,56% | 7.946,00 |
| 19.12.2025 | 67,68 | 68,60 | 67,68 | 68,40 | 0,91% | 10.561,00 |
| 18.12.2025 | 66,82 | 67,86 | 66,30 | 67,78 | 1,47% | 6.323,00 |
| 17.12.2025 | 64,52 | 67,04 | 64,18 | 66,80 | 3,63% | 8.486,00 |
| 16.12.2025 | 64,10 | 64,98 | 64,10 | 64,46 | 0,25% | 3.784,00 |
| 15.12.2025 | 64,72 | 64,72 | 63,90 | 64,30 | 0,31% | 6.943,00 |
| 12.12.2025 | 64,40 | 65,80 | 63,70 | 64,10 | -0,34% | 8.666,00 |
| 11.12.2025 | 63,40 | 64,76 | 63,14 | 64,32 | 0,75% | 6.640,00 |
| 10.12.2025 | 62,80 | 63,84 | 62,60 | 63,84 | 1,72% | 4.520,00 |
| 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 |