26,735€
-0,09%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,69 | 26,81 | 26,46 | 26,75 | -0,06% | 3.885,00 |
| 20.12.2024 | 26,61 | 26,76 | 26,16 | 26,76 | 0,15% | 19.969,00 |
| 19.12.2024 | 26,61 | 26,78 | 26,40 | 26,72 | 0,21% | 49.410,00 |
| 18.12.2024 | 26,60 | 27,08 | 26,29 | 26,67 | 0,60% | 14.789,00 |
| 17.12.2024 | 26,91 | 27,09 | 26,51 | 26,51 | -1,65% | 7.999,00 |
| 16.12.2024 | 27,18 | 27,27 | 26,95 | 26,95 | -1,05% | 14.470,00 |
| 13.12.2024 | 27,19 | 27,44 | 27,05 | 27,24 | -0,20% | 4.764,00 |
| 12.12.2024 | 27,00 | 27,39 | 26,88 | 27,29 | 1,39% | 13.856,00 |
| 11.12.2024 | 26,78 | 27,12 | 26,67 | 26,92 | 1,15% | 6.651,00 |
| 10.12.2024 | 26,75 | 26,75 | 26,58 | 26,61 | -0,19% | 4.542,00 |
| 09.12.2024 | 26,04 | 26,82 | 26,02 | 26,66 | 2,85% | 27.730,00 |
| 06.12.2024 | 25,57 | 26,20 | 25,57 | 25,92 | 1,09% | 10.857,00 |
| 05.12.2024 | 24,30 | 25,70 | 24,01 | 25,64 | 4,65% | 23.912,00 |
| 04.12.2024 | 24,39 | 24,66 | 24,24 | 24,50 | 0,43% | 17.756,00 |
| 03.12.2024 | 24,56 | 24,76 | 24,05 | 24,40 | -0,97% | 11.666,00 |
| 02.12.2024 | 25,01 | 25,01 | 24,24 | 24,64 | -2,03% | 17.628,00 |
| 29.11.2024 | 25,08 | 25,15 | 24,81 | 25,15 | 0,02% | 7.301,00 |
| 28.11.2024 | 24,66 | 25,14 | 24,58 | 25,14 | 2,20% | 8.172,00 |
| 27.11.2024 | 25,33 | 25,33 | 24,32 | 24,60 | -3,11% | 15.986,00 |
| 26.11.2024 | 25,45 | 25,71 | 25,37 | 25,39 | -0,65% | 11.534,00 |
| 25.11.2024 | 26,21 | 26,21 | 25,50 | 25,56 | -1,94% | 10.792,00 |
| 22.11.2024 | 26,68 | 27,00 | 25,75 | 26,06 | -2,14% | 15.393,00 |
| 21.11.2024 | 26,64 | 26,68 | 26,37 | 26,63 | 0,13% | 5.503,00 |
| 20.11.2024 | 26,44 | 26,60 | 26,38 | 26,60 | 1,04% | 4.799,00 |
| 19.11.2024 | 26,56 | 26,56 | 25,87 | 26,32 | -0,47% | 3.092,00 |
| 18.11.2024 | 26,25 | 26,59 | 26,15 | 26,45 | 1,46% | 5.389,00 |
| 15.11.2024 | 26,03 | 26,34 | 25,99 | 26,07 | -0,46% | 5.694,00 |
| 14.11.2024 | 25,64 | 26,29 | 25,64 | 26,19 | 1,37% | 4.485,00 |
| 13.11.2024 | 26,36 | 26,40 | 25,71 | 25,83 | -2,31% | 13.402,00 |
| 12.11.2024 | 26,57 | 26,69 | 26,30 | 26,44 | -1,20% | 4.904,00 |
| 11.11.2024 | 26,72 | 26,88 | 26,60 | 26,76 | 0,62% | 3.026,00 |
| 08.11.2024 | 26,73 | 26,84 | 26,51 | 26,60 | -0,37% | 2.594,00 |
| 07.11.2024 | 27,05 | 27,16 | 26,70 | 26,70 | -1,00% | 6.606,00 |
| 06.11.2024 | 26,53 | 28,00 | 26,53 | 26,97 | 1,37% | 23.080,00 |
| 05.11.2024 | 27,08 | 27,11 | 26,01 | 26,60 | -1,48% | 25.347,00 |
| 04.11.2024 | 27,31 | 27,43 | 26,77 | 27,00 | -0,42% | 35.219,00 |
| 01.11.2024 | 26,36 | 27,56 | 26,36 | 27,12 | 3,49% | 59.588,00 |
| 31.10.2024 | 23,69 | 26,49 | 23,65 | 26,20 | 10,76% | 119.270,00 |
| 30.10.2024 | 23,84 | 23,84 | 23,35 | 23,66 | -1,19% | 5.113,00 |
| 29.10.2024 | 23,84 | 24,17 | 23,76 | 23,94 | -0,04% | 6.727,00 |
| 28.10.2024 | 23,65 | 24,02 | 23,65 | 23,95 | 1,05% | 4.038,00 |
| 25.10.2024 | 23,98 | 23,98 | 23,63 | 23,70 | -1,21% | 8.016,00 |
| 24.10.2024 | 23,96 | 24,14 | 23,75 | 23,99 | 0,42% | 13.815,00 |
| 23.10.2024 | 23,77 | 23,99 | 23,61 | 23,89 | 0,38% | 7.440,00 |
| 22.10.2024 | 23,86 | 23,91 | 23,62 | 23,80 | -0,21% | 6.782,00 |
| 21.10.2024 | 23,92 | 24,06 | 23,80 | 23,85 | -0,52% | 12.070,00 |
| 18.10.2024 | 23,57 | 24,21 | 23,49 | 23,98 | 1,72% | 10.995,00 |
| 17.10.2024 | 23,26 | 23,65 | 23,01 | 23,57 | 1,44% | 16.709,00 |
| 16.10.2024 | 23,09 | 23,30 | 22,89 | 23,24 | 0,50% | 6.539,00 |
| 15.10.2024 | 23,14 | 23,18 | 22,89 | 23,12 | 0,52% | 4.532,00 |
| 14.10.2024 | 23,11 | 23,17 | 23,00 | 23,00 | -0,35% | 2.013,00 |
| 11.10.2024 | 23,00 | 23,21 | 22,97 | 23,08 | 0,44% | 5.541,00 |
| 10.10.2024 | 22,91 | 23,24 | 22,86 | 22,98 | -0,17% | 16.214,00 |
| 09.10.2024 | 22,67 | 23,02 | 22,60 | 23,02 | 1,61% | 2.478,00 |
| 08.10.2024 | 22,46 | 22,81 | 22,46 | 22,66 | 0,55% | 6.903,00 |
| 07.10.2024 | 22,53 | 22,71 | 22,35 | 22,53 | -0,02% | 16.853,00 |
| 04.10.2024 | 21,70 | 22,63 | 21,70 | 22,54 | 3,44% | 2.618,00 |
| 03.10.2024 | 21,97 | 22,00 | 21,77 | 21,79 | -1,22% | 5.842,00 |
| 02.10.2024 | 22,08 | 22,16 | 21,94 | 22,06 | -0,32% | 11.483,00 |
| 01.10.2024 | 22,23 | 22,28 | 21,83 | 22,13 | -0,78% | 13.865,00 |
| 30.09.2024 | 22,88 | 22,88 | 22,06 | 22,30 | -2,28% | 7.657,00 |
| 27.09.2024 | 22,78 | 23,05 | 22,75 | 22,82 | 0,33% | 13.054,00 |
| 26.09.2024 | 22,45 | 22,85 | 22,37 | 22,75 | 2,34% | 10.803,00 |
| 25.09.2024 | 22,31 | 22,31 | 22,00 | 22,23 | -0,85% | 13.764,00 |
| 24.09.2024 | 22,20 | 22,70 | 22,12 | 22,42 | 1,59% | 13.625,00 |
| 23.09.2024 | 22,87 | 22,91 | 21,68 | 22,07 | -2,86% | 26.802,00 |
| 20.09.2024 | 22,86 | 22,91 | 22,63 | 22,72 | -0,92% | 3.456,00 |
| 19.09.2024 | 22,79 | 23,03 | 22,78 | 22,93 | 1,91% | 24.861,00 |
| 18.09.2024 | 22,62 | 22,67 | 22,31 | 22,50 | -0,38% | 5.975,00 |
| 17.09.2024 | 22,50 | 22,78 | 22,50 | 22,58 | 1,35% | 9.125,00 |
| 16.09.2024 | 22,14 | 22,28 | 22,04 | 22,28 | 0,72% | 6.792,00 |
| 13.09.2024 | 22,06 | 22,31 | 22,05 | 22,12 | 0,11% | 7.008,00 |
| 12.09.2024 | 22,07 | 22,41 | 21,99 | 22,10 | 1,21% | 19.458,00 |
| 11.09.2024 | 21,85 | 22,36 | 21,59 | 21,83 | 0,41% | 10.161,00 |
| 10.09.2024 | 22,00 | 22,16 | 21,67 | 21,74 | -1,32% | 2.653,00 |
| 09.09.2024 | 22,01 | 22,28 | 22,01 | 22,03 | 1,12% | 5.506,00 |
| 06.09.2024 | 22,01 | 22,13 | 21,78 | 21,79 | -0,89% | 5.476,00 |
| 05.09.2024 | 21,42 | 22,33 | 21,38 | 21,98 | 2,26% | 15.234,00 |
| 04.09.2024 | 21,22 | 21,50 | 21,08 | 21,50 | 0,40% | 5.479,00 |
| 03.09.2024 | 21,76 | 21,83 | 21,25 | 21,41 | -1,65% | 4.678,00 |
| 02.09.2024 | 21,88 | 21,90 | 21,57 | 21,77 | -0,14% | 1.374,00 |
| 30.08.2024 | 21,73 | 21,95 | 21,60 | 21,80 | 0,81% | 3.692,00 |
| 29.08.2024 | 21,42 | 21,80 | 21,42 | 21,63 | 0,82% | 14.660,00 |
| 28.08.2024 | 21,78 | 21,91 | 21,42 | 21,45 | -1,02% | 10.928,00 |
| 27.08.2024 | 21,46 | 21,71 | 21,38 | 21,67 | 0,91% | 5.181,00 |
| 26.08.2024 | 21,34 | 21,51 | 21,34 | 21,48 | 0,37% | 4.155,00 |
| 23.08.2024 | 21,32 | 21,49 | 21,27 | 21,40 | 0,97% | 6.653,00 |
| 22.08.2024 | 21,15 | 21,42 | 21,14 | 21,19 | -0,02% | 2.538,00 |
| 21.08.2024 | 21,04 | 21,38 | 21,04 | 21,20 | 1,10% | 12.030,00 |
| 20.08.2024 | 21,20 | 21,21 | 20,93 | 20,97 | -2,03% | 14.965,00 |
| 19.08.2024 | 21,20 | 21,60 | 21,06 | 21,40 | 0,73% | 13.813,00 |
| 16.08.2024 | 21,25 | 21,25 | 20,94 | 21,25 | 0,88% | 15.740,00 |
| 15.08.2024 | 20,71 | 21,11 | 20,62 | 21,06 | 2,01% | 28.052,00 |
| 14.08.2024 | 20,72 | 20,74 | 20,55 | 20,65 | -0,07% | 28.147,00 |
| 13.08.2024 | 20,60 | 20,70 | 20,40 | 20,66 | 0,61% | 12.562,00 |
| 12.08.2024 | 20,42 | 20,59 | 20,36 | 20,54 | 0,56% | 16.904,00 |
| 09.08.2024 | 20,49 | 20,71 | 20,37 | 20,42 | -0,44% | 15.485,00 |
| 08.08.2024 | 20,47 | 20,52 | 20,14 | 20,51 | 0,54% | 30.089,00 |
| 07.08.2024 | 20,40 | 20,78 | 20,30 | 20,40 | -0,20% | 27.996,00 |
| 06.08.2024 | 20,20 | 20,84 | 19,90 | 20,44 | 1,19% | 27.861,00 |