88,240€
-2,15%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 89,32 | 89,55 | 88,03 | 88,32 | -2,06% | - |
| 15.04.2025 | 85,18 | 90,44 | 85,10 | 90,18 | 5,80% | 1.797.769,00 |
| 14.04.2025 | 84,64 | 85,94 | 84,16 | 85,24 | 3,50% | 1.350.296,00 |
| 11.04.2025 | 83,36 | 83,58 | 80,20 | 82,36 | 0,51% | 1.156.123,00 |
| 10.04.2025 | 87,30 | 88,44 | 81,94 | 81,94 | 7,03% | 2.539.305,00 |
| 09.04.2025 | 78,04 | 79,82 | 75,90 | 76,56 | -4,97% | 2.247.204,00 |
| 08.04.2025 | 80,00 | 82,32 | 79,06 | 80,56 | 2,21% | 1.936.681,00 |
| 07.04.2025 | 72,50 | 83,88 | 71,92 | 78,82 | -3,62% | 2.746.443,00 |
| 04.04.2025 | 87,10 | 87,32 | 79,72 | 81,78 | -7,74% | 2.447.726,00 |
| 03.04.2025 | 89,50 | 90,66 | 87,72 | 88,64 | -4,57% | 1.465.668,00 |
| 02.04.2025 | 91,88 | 93,10 | 91,44 | 92,88 | 0,63% | 720.993,00 |
| 01.04.2025 | 92,24 | 93,14 | 91,60 | 92,30 | 0,65% | 1.061.474,00 |
| 31.03.2025 | 95,26 | 95,70 | 91,68 | 91,70 | -5,03% | 1.837.610,00 |
| 28.03.2025 | 97,50 | 98,34 | 95,96 | 96,56 | -1,93% | 1.269.729,00 |
| 27.03.2025 | 98,14 | 99,06 | 96,98 | 98,46 | -1,14% | 1.359.427,00 |
| 26.03.2025 | 100,00 | 100,25 | 99,52 | 99,60 | -0,50% | 1.064.753,00 |
| 25.03.2025 | 99,72 | 101,05 | 98,72 | 100,10 | 0,40% | 1.062.640,00 |
| 24.03.2025 | 101,25 | 101,30 | 99,50 | 99,70 | -0,26% | 799.850,00 |
| 21.03.2025 | 100,70 | 101,05 | 99,86 | 99,96 | -1,47% | 2.483.910,00 |
| 20.03.2025 | 102,30 | 103,35 | 100,15 | 101,45 | -1,12% | 1.211.004,00 |
| 19.03.2025 | 100,15 | 102,95 | 100,15 | 102,60 | 1,68% | 1.107.071,00 |
| 18.03.2025 | 100,35 | 101,30 | 99,84 | 100,90 | 0,90% | 1.086.983,00 |
| 17.03.2025 | 100,60 | 100,80 | 99,68 | 100,00 | -0,30% | 926.498,00 |
| 14.03.2025 | 98,22 | 101,90 | 97,88 | 100,30 | 1,74% | 1.526.007,00 |
| 13.03.2025 | 99,08 | 100,40 | 98,24 | 98,58 | -1,52% | 1.784.459,00 |
| 12.03.2025 | 99,86 | 101,05 | 99,14 | 100,10 | 1,98% | 1.486.319,00 |
| 11.03.2025 | 99,50 | 100,75 | 98,02 | 98,16 | -1,94% | 1.783.368,00 |
| 10.03.2025 | 105,60 | 105,90 | 99,54 | 100,10 | -5,48% | 2.254.911,00 |
| 07.03.2025 | 105,10 | 106,65 | 102,90 | 105,90 | 0,00% | 2.788.784,00 |
| 06.03.2025 | 100,35 | 106,20 | 100,35 | 105,90 | 5,32% | 2.578.689,00 |
| 05.03.2025 | 96,16 | 101,15 | 95,04 | 100,55 | 8,84% | 2.422.518,00 |
| 04.03.2025 | 94,70 | 95,14 | 91,62 | 92,38 | -3,63% | 1.434.884,00 |
| 03.03.2025 | 96,30 | 97,44 | 94,42 | 95,86 | -0,89% | 1.236.691,00 |
| 28.02.2025 | 95,38 | 98,06 | 93,62 | 96,72 | 1,92% | 2.138.301,00 |
| 27.02.2025 | 95,50 | 96,14 | 93,40 | 94,90 | -1,31% | 1.163.402,00 |
| 26.02.2025 | 94,34 | 97,16 | 94,32 | 96,16 | 2,76% | 1.351.390,00 |
| 25.02.2025 | 92,80 | 94,54 | 92,66 | 93,58 | 0,24% | 1.062.787,00 |
| 24.02.2025 | 94,40 | 94,92 | 93,04 | 93,36 | -1,14% | 885.820,00 |
| 21.02.2025 | 93,92 | 95,54 | 93,40 | 94,44 | 0,00% | 1.325.469,00 |
| 20.02.2025 | 94,62 | 95,22 | 93,80 | 94,44 | 0,38% | 783.026,00 |
| 19.02.2025 | 97,44 | 98,04 | 93,34 | 94,08 | -4,00% | 1.447.547,00 |
| 18.02.2025 | 97,78 | 98,66 | 96,90 | 98,00 | 0,45% | 709.808,00 |
| 17.02.2025 | 96,86 | 97,70 | 95,96 | 97,56 | 0,91% | 610.207,00 |
| 14.02.2025 | 96,12 | 97,52 | 95,88 | 96,68 | -0,10% | 1.156.961,00 |
| 13.02.2025 | 97,78 | 98,24 | 95,30 | 96,78 | 1,77% | 1.291.797,00 |
| 12.02.2025 | 95,20 | 95,72 | 93,64 | 95,10 | 0,15% | 1.047.525,00 |
| 11.02.2025 | 93,62 | 95,18 | 93,48 | 94,96 | 1,47% | 867.553,00 |
| 10.02.2025 | 93,52 | 93,90 | 92,40 | 93,58 | 0,00% | 842.594,00 |
| 07.02.2025 | 93,24 | 94,36 | 93,06 | 93,58 | 0,36% | 1.184.073,00 |
| 06.02.2025 | 88,12 | 93,48 | 87,94 | 93,24 | 6,17% | 1.650.202,00 |
| 05.02.2025 | 86,80 | 87,84 | 86,64 | 87,82 | 0,55% | 923.018,00 |
| 04.02.2025 | 86,98 | 87,76 | 85,94 | 87,34 | 0,46% | 989.787,00 |
| 03.02.2025 | 88,16 | 88,90 | 86,62 | 86,94 | -4,02% | 1.240.623,00 |
| 31.01.2025 | 90,58 | 91,18 | 90,10 | 90,58 | 0,00% | 1.136.387,00 |
| 30.01.2025 | 89,82 | 90,88 | 89,72 | 90,58 | 1,41% | 883.090,00 |
| 29.01.2025 | 90,28 | 90,54 | 89,18 | 89,32 | -0,25% | 671.572,00 |
| 28.01.2025 | 88,72 | 89,88 | 87,80 | 89,54 | 0,97% | 1.036.294,00 |
| 27.01.2025 | 89,00 | 89,14 | 87,16 | 88,68 | -1,29% | 1.444.907,00 |
| 24.01.2025 | 90,00 | 91,10 | 89,50 | 89,84 | 0,16% | 1.039.226,00 |
| 23.01.2025 | 88,72 | 89,74 | 88,34 | 89,70 | 1,49% | 1.116.675,00 |
| 22.01.2025 | 88,00 | 88,68 | 87,26 | 88,38 | 0,52% | 851.671,00 |
| 21.01.2025 | 87,32 | 88,12 | 87,08 | 87,92 | 0,37% | 1.029.507,00 |
| 20.01.2025 | 86,68 | 88,14 | 86,36 | 87,60 | 1,18% | 1.189.903,00 |
| 17.01.2025 | 85,80 | 86,84 | 85,54 | 86,58 | 1,74% | 1.568.989,00 |
| 16.01.2025 | 84,78 | 85,52 | 83,84 | 85,10 | -0,93% | 1.482.125,00 |
| 15.01.2025 | 84,32 | 86,28 | 84,32 | 85,90 | 1,97% | 2.240.489,00 |
| 14.01.2025 | 85,04 | 85,44 | 83,94 | 84,24 | 0,65% | 1.355.999,00 |
| 13.01.2025 | 83,70 | 84,12 | 82,30 | 83,70 | -0,43% | 1.066.873,00 |
| 10.01.2025 | 85,70 | 86,20 | 84,06 | 84,06 | -2,01% | 1.101.889,00 |
| 09.01.2025 | 84,84 | 86,36 | 84,46 | 85,78 | 0,63% | 703.948,00 |
| 08.01.2025 | 85,32 | 86,38 | 84,46 | 85,24 | -0,07% | 988.782,00 |
| 07.01.2025 | 86,32 | 86,76 | 84,68 | 85,30 | -1,16% | 1.003.267,00 |
| 06.01.2025 | 84,70 | 86,48 | 84,36 | 86,30 | 2,86% | 1.096.260,00 |
| 03.01.2025 | 85,60 | 85,80 | 83,76 | 83,90 | -2,17% | 1.020.889,00 |
| 02.01.2025 | 86,00 | 86,52 | 84,86 | 85,76 | 0,07% | 440.592,00 |
| 31.12.2024 | 85,40 | 86,16 | 85,28 | 85,70 | 0,16% | 224.953,00 |
| 30.12.2024 | 85,86 | 86,40 | 85,30 | 85,56 | -0,74% | 510.040,00 |
| 27.12.2024 | 85,44 | 86,46 | 85,28 | 86,20 | 0,70% | 524.120,00 |
| 24.12.2024 | 85,72 | 85,86 | 85,54 | 85,60 | 0,19% | 133.398,00 |
| 23.12.2024 | 84,94 | 85,70 | 84,34 | 85,44 | 0,21% | 514.759,00 |
| 20.12.2024 | 84,50 | 85,34 | 83,64 | 85,26 | -0,16% | 2.402.169,00 |
| 19.12.2024 | 85,94 | 86,58 | 85,30 | 85,40 | -2,84% | 1.239.247,00 |
| 18.12.2024 | 87,06 | 88,24 | 86,98 | 87,90 | 0,99% | 836.227,00 |
| 17.12.2024 | 87,40 | 88,18 | 86,92 | 87,04 | -1,49% | 1.068.691,00 |
| 16.12.2024 | 88,40 | 88,76 | 87,94 | 88,36 | -0,47% | 726.951,00 |
| 13.12.2024 | 88,96 | 89,58 | 88,34 | 88,78 | -0,36% | 689.639,00 |
| 12.12.2024 | 89,76 | 90,10 | 89,10 | 89,10 | -0,58% | 664.396,00 |
| 11.12.2024 | 88,84 | 89,92 | 88,24 | 89,62 | 0,49% | 706.606,00 |
| 10.12.2024 | 89,60 | 90,14 | 88,64 | 89,18 | -0,78% | 1.010.553,00 |
| 09.12.2024 | 90,50 | 90,62 | 89,26 | 89,88 | -0,16% | 1.123.733,00 |
| 06.12.2024 | 87,54 | 90,02 | 87,12 | 90,02 | 2,27% | 1.152.536,00 |
| 05.12.2024 | 86,02 | 88,18 | 86,00 | 88,02 | 2,04% | 945.243,00 |
| 04.12.2024 | 85,76 | 86,72 | 85,76 | 86,26 | 0,16% | 773.175,00 |
| 03.12.2024 | 84,62 | 86,38 | 84,62 | 86,12 | 1,89% | 924.444,00 |
| 02.12.2024 | 84,88 | 85,90 | 83,82 | 84,52 | -2,11% | 1.383.684,00 |
| 29.11.2024 | 85,52 | 86,48 | 85,52 | 86,34 | 0,33% | 806.925,00 |
| 28.11.2024 | 85,70 | 86,70 | 85,62 | 86,06 | 1,03% | 792.715,00 |
| 27.11.2024 | 86,22 | 86,32 | 83,70 | 85,18 | -1,53% | 1.359.728,00 |
| 26.11.2024 | 86,88 | 87,54 | 86,28 | 86,50 | -1,12% | 1.238.093,00 |
| 25.11.2024 | 88,60 | 89,10 | 87,16 | 87,48 | -0,02% | 1.875.621,00 |