49,095€
0,60%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 48,21 | 49,30 | 48,01 | 49,29 | 1,86% | 9.153,00 |
| 16.05.2025 | 48,09 | 48,39 | 47,91 | 48,39 | 0,56% | 17.028,00 |
| 15.05.2025 | 47,91 | 48,32 | 47,88 | 48,12 | -0,06% | 6.147,00 |
| 14.05.2025 | 47,10 | 48,20 | 46,78 | 48,15 | 1,99% | 11.465,00 |
| 13.05.2025 | 47,44 | 47,49 | 46,85 | 47,21 | -0,90% | 4.674,00 |
| 12.05.2025 | 47,49 | 48,20 | 47,15 | 47,64 | 1,53% | 11.642,00 |
| 09.05.2025 | 46,34 | 46,92 | 46,05 | 46,92 | 0,97% | 12.337,00 |
| 08.05.2025 | 45,76 | 46,62 | 45,53 | 46,47 | 1,97% | 10.530,00 |
| 07.05.2025 | 45,55 | 45,70 | 44,83 | 45,57 | 0,57% | 5.193,00 |
| 06.05.2025 | 46,16 | 46,65 | 45,24 | 45,31 | -1,99% | 4.631,00 |
| 05.05.2025 | 46,42 | 46,68 | 46,04 | 46,23 | -0,73% | 9.465,00 |
| 02.05.2025 | 45,81 | 46,63 | 45,60 | 46,57 | 1,75% | 11.807,00 |
| 30.04.2025 | 44,99 | 46,39 | 43,42 | 45,77 | 2,01% | 21.330,00 |
| 29.04.2025 | 43,39 | 44,95 | 43,38 | 44,87 | 3,60% | 13.593,00 |
| 28.04.2025 | 42,51 | 43,54 | 42,49 | 43,31 | 1,07% | 8.580,00 |
| 25.04.2025 | 42,20 | 43,05 | 41,85 | 42,85 | 1,95% | 7.670,00 |
| 24.04.2025 | 42,01 | 42,12 | 41,43 | 42,03 | 0,36% | 8.889,00 |
| 23.04.2025 | 40,97 | 42,31 | 40,97 | 41,88 | 3,41% | 15.131,00 |
| 22.04.2025 | 39,18 | 40,51 | 39,05 | 40,50 | 2,90% | 7.862,00 |
| 17.04.2025 | 39,98 | 40,10 | 39,21 | 39,36 | -0,18% | 7.287,00 |
| 16.04.2025 | 39,51 | 40,40 | 39,30 | 39,43 | -1,99% | 14.113,00 |
| 15.04.2025 | 38,42 | 40,33 | 38,37 | 40,23 | 4,57% | 9.336,00 |
| 14.04.2025 | 37,97 | 38,77 | 37,74 | 38,47 | 2,07% | 16.324,00 |
| 11.04.2025 | 36,76 | 37,70 | 35,60 | 37,69 | 4,40% | 14.568,00 |
| 10.04.2025 | 39,19 | 39,50 | 34,79 | 36,10 | -5,72% | 24.558,00 |
| 09.04.2025 | 34,00 | 38,57 | 33,40 | 38,29 | 12,06% | 20.719,00 |
| 08.04.2025 | 35,14 | 36,07 | 33,73 | 34,17 | -0,15% | 19.060,00 |
| 07.04.2025 | 32,01 | 35,67 | 30,95 | 34,22 | -0,15% | 38.130,00 |
| 04.04.2025 | 38,06 | 38,33 | 33,19 | 34,27 | -10,18% | 51.395,00 |
| 03.04.2025 | 39,10 | 39,86 | 38,01 | 38,16 | -6,03% | 33.613,00 |
| 02.04.2025 | 41,31 | 41,31 | 40,04 | 40,61 | -1,73% | 13.612,00 |
| 01.04.2025 | 41,37 | 41,75 | 40,91 | 41,32 | -0,04% | 9.389,00 |
| 31.03.2025 | 42,57 | 42,57 | 40,55 | 41,34 | -3,25% | 27.495,00 |
| 28.03.2025 | 43,11 | 43,27 | 42,25 | 42,73 | -1,59% | 11.938,00 |
| 27.03.2025 | 43,61 | 43,80 | 42,70 | 43,42 | -0,89% | 9.319,00 |
| 26.03.2025 | 44,04 | 44,35 | 43,48 | 43,81 | -0,74% | 22.911,00 |
| 25.03.2025 | 42,84 | 44,13 | 42,83 | 44,13 | 2,94% | 17.018,00 |
| 24.03.2025 | 42,35 | 43,10 | 42,35 | 42,87 | 0,79% | 9.513,00 |
| 21.03.2025 | 41,98 | 42,68 | 41,78 | 42,54 | 0,59% | 8.831,00 |
| 20.03.2025 | 42,78 | 43,00 | 41,74 | 42,29 | -1,23% | 13.853,00 |
| 19.03.2025 | 42,64 | 42,98 | 42,50 | 42,81 | 0,26% | 13.266,00 |
| 18.03.2025 | 41,91 | 42,75 | 41,85 | 42,70 | 2,14% | 12.137,00 |
| 17.03.2025 | 40,71 | 42,00 | 40,68 | 41,81 | 2,13% | 22.030,00 |
| 14.03.2025 | 39,96 | 41,15 | 39,74 | 40,94 | 3,25% | 6.014,00 |
| 13.03.2025 | 39,50 | 40,20 | 39,12 | 39,65 | 0,04% | 6.352,00 |
| 12.03.2025 | 40,14 | 40,14 | 39,39 | 39,63 | -0,70% | 8.788,00 |
| 11.03.2025 | 39,88 | 40,86 | 39,35 | 39,91 | 0,66% | 26.451,00 |
| 10.03.2025 | 42,06 | 42,73 | 39,19 | 39,65 | -5,69% | 36.831,00 |
| 07.03.2025 | 41,59 | 42,20 | 41,50 | 42,04 | 0,84% | 30.483,00 |
| 06.03.2025 | 40,61 | 42,26 | 40,61 | 41,69 | 2,68% | 28.672,00 |
| 05.03.2025 | 39,04 | 40,98 | 39,03 | 40,60 | 4,53% | 18.505,00 |
| 04.03.2025 | 39,40 | 39,63 | 38,15 | 38,84 | -1,77% | 21.306,00 |
| 03.03.2025 | 39,33 | 39,90 | 38,73 | 39,54 | 0,80% | 16.897,00 |
| 28.02.2025 | 38,94 | 39,34 | 38,81 | 39,23 | 0,33% | 7.571,00 |
| 27.02.2025 | 39,35 | 39,50 | 38,69 | 39,10 | -0,29% | 13.855,00 |
| 26.02.2025 | 38,80 | 39,38 | 38,58 | 39,21 | 1,36% | 14.814,00 |
| 25.02.2025 | 38,14 | 39,21 | 37,79 | 38,69 | 2,53% | 33.423,00 |
| 24.02.2025 | 37,51 | 38,41 | 37,51 | 37,73 | 0,48% | 11.607,00 |
| 21.02.2025 | 37,43 | 38,00 | 37,35 | 37,55 | 0,54% | 7.810,00 |
| 20.02.2025 | 37,64 | 38,33 | 37,19 | 37,35 | -0,93% | 15.741,00 |
| 19.02.2025 | 37,91 | 38,12 | 37,50 | 37,70 | -0,61% | 19.537,00 |
| 18.02.2025 | 37,09 | 37,97 | 37,09 | 37,93 | 1,99% | 13.807,00 |
| 17.02.2025 | 37,10 | 37,54 | 36,91 | 37,19 | 0,40% | 20.154,00 |
| 14.02.2025 | 36,54 | 37,17 | 36,53 | 37,04 | 1,51% | 17.138,00 |
| 13.02.2025 | 37,19 | 37,91 | 36,16 | 36,49 | -1,90% | 31.655,00 |
| 12.02.2025 | 36,46 | 37,60 | 36,30 | 37,20 | 2,13% | 24.524,00 |
| 11.02.2025 | 35,12 | 36,64 | 34,50 | 36,42 | 3,63% | 25.550,00 |
| 10.02.2025 | 35,50 | 36,23 | 35,07 | 35,15 | -2,73% | 67.664,00 |
| 07.02.2025 | 34,88 | 36,16 | 34,76 | 36,13 | 3,79% | 52.445,00 |
| 06.02.2025 | 31,47 | 35,25 | 31,47 | 34,81 | 12,27% | 104.710,00 |
| 05.02.2025 | 30,75 | 31,17 | 30,65 | 31,01 | 0,62% | 12.251,00 |
| 04.02.2025 | 30,81 | 30,92 | 30,49 | 30,82 | 0,59% | 14.630,00 |
| 03.02.2025 | 30,59 | 30,69 | 30,17 | 30,64 | -1,70% | 20.123,00 |
| 31.01.2025 | 31,20 | 31,42 | 31,15 | 31,17 | 0,08% | 15.821,00 |
| 30.01.2025 | 30,94 | 31,29 | 30,74 | 31,14 | 1,01% | 18.476,00 |
| 29.01.2025 | 30,93 | 30,98 | 30,42 | 30,83 | -0,15% | 10.382,00 |
| 28.01.2025 | 30,56 | 30,94 | 30,40 | 30,88 | 0,73% | 12.026,00 |
| 27.01.2025 | 29,72 | 30,70 | 29,72 | 30,65 | 1,81% | 16.966,00 |
| 24.01.2025 | 30,02 | 30,44 | 30,00 | 30,11 | 0,62% | 15.769,00 |
| 23.01.2025 | 29,23 | 30,07 | 29,11 | 29,92 | 2,47% | 27.606,00 |
| 22.01.2025 | 29,45 | 29,62 | 29,14 | 29,20 | -0,90% | 19.249,00 |
| 21.01.2025 | 29,30 | 29,47 | 29,20 | 29,47 | 0,56% | 13.573,00 |
| 20.01.2025 | 28,86 | 29,44 | 28,61 | 29,30 | 1,86% | 26.570,00 |
| 17.01.2025 | 28,86 | 29,06 | 28,65 | 28,77 | -0,02% | 38.113,00 |
| 16.01.2025 | 28,76 | 29,00 | 28,70 | 28,77 | 0,23% | 7.225,00 |
| 15.01.2025 | 28,04 | 28,93 | 28,04 | 28,71 | 2,70% | 27.235,00 |