74,170€
-0,13%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 74,15 | 74,43 | 73,14 | 74,23 | -0,05% | 5.433,00 |
| 03.09.2026 | 72,63 | 74,28 | 72,56 | 74,27 | 2,33% | 3.424,00 |
| 02.09.2026 | 72,66 | 73,13 | 71,65 | 72,58 | -0,48% | 6.488,00 |
| 01.09.2026 | 72,51 | 73,57 | 71,90 | 72,93 | 0,83% | 3.883,00 |
| 31.08.2026 | 72,34 | 73,57 | 72,14 | 72,33 | -0,15% | 5.294,00 |
| 28.08.2026 | 71,27 | 72,60 | 71,01 | 72,44 | 1,37% | 7.802,00 |
| 27.08.2026 | 74,96 | 75,24 | 70,45 | 71,46 | -4,27% | 13.936,00 |
| 26.08.2026 | 75,04 | 75,49 | 74,41 | 74,65 | -0,24% | 8.618,00 |
| 25.08.2026 | 76,18 | 76,43 | 74,77 | 74,83 | -1,66% | 8.413,00 |
| 24.08.2026 | 75,99 | 76,84 | 75,40 | 76,09 | 0,05% | 8.485,00 |
| 21.08.2026 | 75,98 | 77,34 | 75,30 | 76,05 | -0,41% | 7.500,00 |
| 20.08.2026 | 76,97 | 77,48 | 76,16 | 76,36 | -0,73% | 7.338,00 |
| 19.08.2026 | 80,32 | 80,32 | 76,90 | 76,92 | -4,45% | 14.377,00 |
| 18.08.2026 | 81,06 | 82,51 | 80,07 | 80,50 | -1,09% | 8.261,00 |
| 17.08.2026 | 82,77 | 83,10 | 81,23 | 81,39 | -1,33% | 6.023,00 |
| 14.08.2026 | 83,10 | 83,11 | 82,29 | 82,49 | -0,77% | 4.260,00 |
| 13.08.2026 | 83,27 | 84,20 | 82,70 | 83,13 | 0,05% | 4.076,00 |
| 12.08.2026 | 83,74 | 83,77 | 82,88 | 83,09 | -0,54% | 6.078,00 |
| 11.08.2026 | 84,17 | 84,39 | 83,52 | 83,54 | -0,52% | 2.370,00 |
| 10.08.2026 | 84,00 | 84,17 | 83,04 | 83,98 | 0,01% | 5.044,00 |
| 07.08.2026 | 84,11 | 84,40 | 83,50 | 83,97 | -0,05% | 4.514,00 |
| 06.08.2026 | 83,90 | 84,77 | 83,88 | 84,01 | 0,12% | 3.445,00 |
| 05.08.2026 | 83,27 | 84,60 | 83,05 | 83,91 | 0,79% | 5.119,00 |
| 04.08.2026 | 82,63 | 83,73 | 82,00 | 83,25 | 1,03% | 5.271,00 |
| 03.08.2026 | 81,09 | 83,50 | 81,09 | 82,40 | 1,04% | 7.538,00 |
| 31.07.2026 | 80,99 | 82,88 | 80,62 | 81,55 | 1,08% | 9.824,00 |
| 30.07.2026 | 76,91 | 82,12 | 76,70 | 80,68 | 4,90% | 33.136,00 |
| 29.07.2026 | 77,46 | 77,87 | 76,44 | 76,91 | -0,91% | 6.257,00 |
| 28.07.2026 | 78,11 | 78,25 | 76,29 | 77,62 | -0,96% | 6.082,00 |
| 27.07.2026 | 75,99 | 79,00 | 75,99 | 78,37 | 2,46% | 14.031,00 |
| 24.07.2026 | 75,41 | 77,34 | 75,41 | 76,49 | 1,93% | 3.710,00 |
| 23.07.2026 | 77,92 | 77,92 | 75,04 | 75,04 | -4,09% | 5.858,00 |
| 22.07.2026 | 77,20 | 78,25 | 77,19 | 78,24 | 1,24% | 3.215,00 |
| 21.07.2026 | 75,24 | 77,30 | 75,19 | 77,28 | 3,01% | 13.953,00 |
| 20.07.2026 | 74,53 | 75,68 | 74,11 | 75,02 | 0,98% | 4.746,00 |
| 17.07.2026 | 74,76 | 75,06 | 73,23 | 74,29 | -1,72% | 6.606,00 |
| 16.07.2026 | 76,40 | 76,62 | 75,13 | 75,59 | -1,00% | 3.486,00 |
| 15.07.2026 | 75,38 | 76,54 | 74,63 | 76,35 | 1,83% | 4.888,00 |
| 14.07.2026 | 74,10 | 75,30 | 72,94 | 74,98 | 0,86% | 8.048,00 |
| 13.07.2026 | 72,99 | 74,81 | 72,76 | 74,34 | 0,04% | 5.687,00 |
| 10.07.2026 | 73,11 | 74,48 | 73,06 | 74,31 | 1,63% | 3.528,00 |
| 09.07.2026 | 72,11 | 73,56 | 72,11 | 73,12 | 1,82% | 8.591,00 |
| 08.07.2026 | 75,23 | 75,23 | 71,24 | 71,81 | -5,28% | 13.445,00 |
| 07.07.2026 | 77,55 | 78,15 | 75,58 | 75,81 | -2,41% | 4.659,00 |
| 06.07.2026 | 77,20 | 78,73 | 77,20 | 77,68 | 0,50% | 5.645,00 |
| 03.07.2026 | 78,02 | 78,13 | 76,94 | 77,29 | -0,16% | 3.815,00 |
| 02.07.2026 | 76,75 | 78,13 | 76,58 | 77,41 | 0,66% | 4.619,00 |
| 01.07.2026 | 77,34 | 77,41 | 75,56 | 76,90 | -0,75% | 4.987,00 |
| 30.06.2026 | 77,43 | 77,70 | 77,01 | 77,48 | 0,30% | 5.288,00 |
| 29.06.2026 | 77,00 | 77,51 | 76,22 | 77,25 | 0,95% | 5.196,00 |
| 26.06.2026 | 77,51 | 77,51 | 76,27 | 76,52 | -2,20% | 2.915,00 |
| 25.06.2026 | 76,57 | 78,41 | 75,84 | 78,24 | 2,70% | 4.590,00 |
| 24.06.2026 | 77,39 | 77,51 | 76,02 | 76,18 | -1,59% | 1.767,00 |
| 23.06.2026 | 78,24 | 78,54 | 77,00 | 77,41 | -2,15% | 4.018,00 |
| 22.06.2026 | 77,93 | 79,11 | 77,67 | 79,11 | 1,61% | 7.226,00 |
| 19.06.2026 | 77,94 | 78,37 | 77,57 | 77,86 | -0,36% | 3.974,00 |
| 18.06.2026 | 77,16 | 78,40 | 77,14 | 78,14 | 1,68% | 9.091,00 |
| 17.06.2026 | 76,92 | 78,15 | 76,70 | 76,85 | -0,18% | 5.788,00 |
| 16.06.2026 | 75,99 | 77,35 | 75,67 | 76,99 | 1,22% | 3.232,00 |
| 15.06.2026 | 73,99 | 76,85 | 73,87 | 76,06 | 3,92% | 17.684,00 |
| 12.06.2026 | 70,83 | 73,65 | 69,74 | 73,19 | 2,88% | 20.573,00 |
| 11.06.2026 | 69,11 | 71,14 | 68,60 | 71,14 | 2,98% | 8.164,00 |
| 10.06.2026 | 70,40 | 70,49 | 68,69 | 69,08 | -2,19% | 5.396,00 |
| 09.06.2026 | 69,78 | 71,73 | 69,69 | 70,63 | 1,31% | 3.094,00 |
| 08.06.2026 | 69,45 | 70,43 | 69,03 | 69,72 | -0,04% | 2.963,00 |
| 05.06.2026 | 70,89 | 71,50 | 69,65 | 69,75 | -2,27% | 4.456,00 |
| 04.06.2026 | 69,97 | 71,40 | 69,78 | 71,37 | 1,81% | 2.868,00 |
| 03.06.2026 | 70,38 | 70,69 | 69,94 | 70,10 | -0,20% | 6.956,00 |
| 02.06.2026 | 71,16 | 71,80 | 69,49 | 70,24 | -0,93% | 6.978,00 |
| 01.06.2026 | 70,88 | 71,37 | 69,86 | 70,90 | -1,13% | 7.485,00 |
| 29.05.2026 | 70,19 | 71,89 | 70,08 | 71,71 | 2,85% | 4.834,00 |
| 28.05.2026 | 70,45 | 70,48 | 69,02 | 69,72 | -1,62% | 4.653,00 |
| 27.05.2026 | 70,99 | 71,88 | 70,61 | 70,87 | 0,18% | 6.148,00 |
| 26.05.2026 | 71,32 | 71,88 | 70,74 | 70,74 | -1,31% | 3.836,00 |
| 25.05.2026 | 69,53 | 72,00 | 69,53 | 71,68 | 4,44% | 4.926,00 |
| 22.05.2026 | 69,09 | 69,56 | 68,39 | 68,63 | -0,32% | 4.692,00 |
| 21.05.2026 | 69,23 | 69,55 | 67,56 | 68,85 | -0,81% | 4.703,00 |
| 20.05.2026 | 66,13 | 70,00 | 66,12 | 69,41 | 4,71% | 3.510,00 |
| 19.05.2026 | 66,67 | 67,41 | 66,29 | 66,29 | -0,41% | 2.658,00 |
| 18.05.2026 | 65,82 | 67,09 | 65,22 | 66,56 | 0,38% | 5.070,00 |
| 15.05.2026 | 66,50 | 66,98 | 66,00 | 66,31 | -1,19% | 1.268,00 |
| 14.05.2026 | 66,36 | 67,96 | 66,36 | 67,11 | 0,51% | 1.138,00 |
| 13.05.2026 | 67,27 | 67,50 | 65,92 | 66,77 | -0,28% | 4.032,00 |
| 12.05.2026 | 69,10 | 69,10 | 66,29 | 66,96 | -3,38% | 8.507,00 |
| 11.05.2026 | 68,89 | 69,78 | 68,76 | 69,30 | 0,19% | 11.070,00 |
| 08.05.2026 | 69,29 | 69,41 | 68,23 | 69,17 | 0,33% | 4.453,00 |
| 07.05.2026 | 70,16 | 71,19 | 68,94 | 68,94 | -1,72% | 5.741,00 |
| 06.05.2026 | 66,88 | 71,16 | 66,84 | 70,15 | 5,50% | 9.866,00 |
| 05.05.2026 | 65,83 | 66,49 | 64,87 | 66,49 | 0,93% | 21.316,00 |
| 04.05.2026 | 67,74 | 68,61 | 65,40 | 65,88 | -3,54% | 9.559,00 |
| 30.04.2026 | 70,65 | 71,53 | 65,80 | 68,30 | -3,46% | 18.618,00 |
| 29.04.2026 | 71,39 | 71,42 | 70,52 | 70,75 | -0,56% | 4.894,00 |
| 28.04.2026 | 69,94 | 71,18 | 69,81 | 71,15 | 1,60% | 2.411,00 |
| 27.04.2026 | 69,03 | 70,65 | 68,99 | 70,03 | 0,79% | 3.916,00 |
| 24.04.2026 | 69,30 | 70,19 | 68,37 | 69,48 | 0,54% | 6.340,00 |
| 23.04.2026 | 69,91 | 70,31 | 68,56 | 69,11 | -1,62% | 4.123,00 |
| 22.04.2026 | 72,06 | 72,16 | 70,25 | 70,25 | -1,75% | 6.989,00 |
| 21.04.2026 | 72,99 | 72,99 | 71,50 | 71,50 | -1,79% | 1.610,00 |
| 20.04.2026 | 73,43 | 73,43 | 72,16 | 72,80 | -2,07% | 4.426,00 |
| 17.04.2026 | 71,74 | 74,82 | 71,16 | 74,34 | 4,12% | 9.226,00 |