53,980€
-4,56%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 56,45 | 56,48 | 52,32 | 54,34 | -3,93% | 60.282,00 |
| 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 |
| 23.07.2025 | 49,96 | 51,46 | 49,58 | 51,36 | 3,78% | 12.284,00 |
| 22.07.2025 | 49,81 | 50,10 | 49,30 | 49,49 | -1,38% | 4.763,00 |
| 21.07.2025 | 49,76 | 50,18 | 49,20 | 50,18 | 1,07% | 6.043,00 |
| 18.07.2025 | 49,58 | 49,92 | 49,40 | 49,65 | 0,45% | 5.184,00 |
| 17.07.2025 | 49,59 | 49,69 | 48,95 | 49,43 | -0,26% | 8.808,00 |
| 16.07.2025 | 49,34 | 49,56 | 48,70 | 49,56 | 0,16% | 5.589,00 |
| 15.07.2025 | 50,56 | 50,56 | 48,99 | 49,48 | -1,86% | 7.821,00 |
| 14.07.2025 | 49,84 | 50,50 | 49,08 | 50,42 | 0,40% | 6.543,00 |
| 11.07.2025 | 50,42 | 50,64 | 49,32 | 50,22 | -0,63% | 7.765,00 |
| 10.07.2025 | 51,80 | 51,94 | 50,06 | 50,54 | -2,66% | 7.205,00 |
| 09.07.2025 | 49,96 | 51,98 | 49,96 | 51,92 | 3,51% | 14.796,00 |
| 08.07.2025 | 49,92 | 50,32 | 49,37 | 50,16 | 0,36% | 6.351,00 |
| 07.07.2025 | 48,75 | 51,10 | 48,25 | 49,98 | 3,24% | 13.465,00 |
| 04.07.2025 | 48,87 | 49,27 | 48,07 | 48,41 | -1,35% | 3.416,00 |
| 03.07.2025 | 48,58 | 49,34 | 48,34 | 49,07 | 1,13% | 7.664,00 |
| 02.07.2025 | 48,27 | 48,96 | 48,01 | 48,52 | 0,68% | 12.497,00 |
| 01.07.2025 | 48,56 | 48,69 | 47,90 | 48,19 | -0,68% | 6.363,00 |
| 30.06.2025 | 48,95 | 49,09 | 47,68 | 48,52 | -0,66% | 6.592,00 |
| 27.06.2025 | 47,25 | 49,00 | 47,25 | 48,84 | 3,63% | 6.811,00 |
| 26.06.2025 | 47,62 | 47,67 | 47,10 | 47,13 | -0,86% | 9.914,00 |
| 25.06.2025 | 48,22 | 49,50 | 47,00 | 47,54 | -1,53% | 7.754,00 |
| 24.06.2025 | 47,70 | 48,28 | 47,69 | 48,28 | 1,77% | 12.105,00 |
| 23.06.2025 | 47,33 | 47,75 | 46,47 | 47,44 | 0,17% | 11.820,00 |
| 20.06.2025 | 47,79 | 48,59 | 47,36 | 47,36 | -0,13% | 10.143,00 |
| 19.06.2025 | 48,42 | 48,60 | 47,37 | 47,42 | -2,63% | 6.299,00 |
| 18.06.2025 | 48,07 | 48,94 | 48,07 | 48,70 | 1,61% | 2.209,00 |
| 17.06.2025 | 49,76 | 51,00 | 47,93 | 47,93 | -4,08% | 17.382,00 |
| 16.06.2025 | 48,05 | 50,06 | 48,00 | 49,97 | 3,33% | 15.604,00 |
| 13.06.2025 | 47,99 | 48,50 | 47,67 | 48,36 | -0,76% | 9.650,00 |
| 12.06.2025 | 47,72 | 48,93 | 47,47 | 48,73 | 1,48% | 7.086,00 |
| 11.06.2025 | 47,51 | 48,20 | 47,51 | 48,02 | 0,86% | 2.423,00 |
| 10.06.2025 | 48,90 | 48,98 | 47,52 | 47,61 | -2,76% | 10.690,00 |
| 09.06.2025 | 49,02 | 49,25 | 48,80 | 48,96 | -0,31% | 6.077,00 |
| 06.06.2025 | 48,90 | 49,71 | 48,89 | 49,11 | 0,64% | 12.160,00 |
| 05.06.2025 | 47,65 | 48,98 | 47,57 | 48,80 | 2,43% | 5.521,00 |
| 04.06.2025 | 48,68 | 48,90 | 47,60 | 47,64 | -2,10% | 6.443,00 |
| 03.06.2025 | 48,31 | 48,68 | 47,24 | 48,66 | 0,33% | 12.336,00 |
| 02.06.2025 | 47,78 | 48,50 | 47,50 | 48,50 | 1,36% | 12.029,00 |
| 30.05.2025 | 48,38 | 48,67 | 47,27 | 47,85 | -1,03% | 11.979,00 |
| 29.05.2025 | 48,30 | 48,83 | 48,00 | 48,35 | 1,15% | 6.191,00 |
| 28.05.2025 | 48,56 | 48,81 | 47,77 | 47,80 | -1,59% | 10.545,00 |
| 27.05.2025 | 48,76 | 48,78 | 48,32 | 48,57 | -0,41% | 10.030,00 |
| 26.05.2025 | 47,10 | 48,77 | 47,02 | 48,77 | 1,77% | 7.159,00 |
| 23.05.2025 | 49,25 | 49,67 | 46,23 | 47,92 | -2,82% | 18.918,00 |
| 22.05.2025 | 48,97 | 49,45 | 48,49 | 49,31 | 0,90% | 10.458,00 |
| 21.05.2025 | 49,05 | 49,71 | 48,87 | 48,87 | -0,51% | 7.572,00 |
| 20.05.2025 | 49,05 | 49,51 | 48,83 | 49,12 | -0,34% | 10.826,00 |