83,840€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 09.12.2025 | 85,03 | 85,34 | 83,88 | 84,00 | -0,92% | - |
| 08.12.2025 | 86,38 | 86,50 | 84,78 | 84,78 | -2,26% | 731.770,00 |
| 05.12.2025 | 84,94 | 87,06 | 84,42 | 86,74 | 2,85% | 1.169.207,00 |
| 04.12.2025 | 84,30 | 84,52 | 83,66 | 84,34 | 0,64% | 905.374,00 |
| 03.12.2025 | 84,64 | 85,22 | 83,60 | 83,80 | -1,04% | 1.104.197,00 |
| 02.12.2025 | 85,56 | 86,06 | 84,16 | 84,68 | -0,84% | 1.580.320,00 |
| 01.12.2025 | 85,22 | 85,78 | 84,58 | 85,40 | -0,63% | 925.498,00 |
| 28.11.2025 | 86,00 | 86,36 | 85,56 | 85,94 | 0,14% | 695.581,00 |
| 27.11.2025 | 86,36 | 86,40 | 85,10 | 85,82 | -0,33% | 718.658,00 |
| 26.11.2025 | 85,58 | 86,10 | 84,42 | 86,10 | 1,29% | 1.462.979,00 |
| 25.11.2025 | 82,10 | 85,46 | 81,36 | 85,00 | 4,19% | 1.737.778,00 |
| 24.11.2025 | 82,84 | 83,48 | 81,34 | 81,58 | 0,34% | 1.503.256,00 |
| 21.11.2025 | 79,04 | 81,30 | 78,84 | 81,30 | 1,19% | 1.195.332,00 |
| 20.11.2025 | 82,16 | 82,50 | 80,34 | 80,34 | -1,11% | 1.053.126,00 |
| 19.11.2025 | 79,52 | 82,04 | 78,98 | 81,24 | 1,65% | 882.373,00 |
| 18.11.2025 | 79,94 | 81,14 | 79,38 | 79,92 | -2,54% | 997.462,00 |
| 17.11.2025 | 82,54 | 82,70 | 81,62 | 82,00 | -0,73% | 658.179,00 |
| 14.11.2025 | 83,20 | 83,38 | 81,86 | 82,60 | -1,64% | 864.309,00 |
| 13.11.2025 | 83,90 | 84,82 | 83,76 | 83,98 | 0,96% | 1.103.906,00 |
| 12.11.2025 | 82,68 | 84,14 | 82,32 | 83,18 | 0,53% | 929.272,00 |
| 11.11.2025 | 81,80 | 83,20 | 81,34 | 82,74 | 2,33% | 980.772,00 |
| 10.11.2025 | 81,52 | 81,74 | 80,24 | 80,86 | 1,35% | 874.011,00 |
| 07.11.2025 | 80,90 | 81,14 | 79,02 | 79,78 | -1,29% | 1.073.433,00 |
| 06.11.2025 | 82,12 | 82,60 | 80,82 | 80,82 | -2,23% | 1.246.358,00 |
| 05.11.2025 | 82,16 | 83,60 | 81,88 | 82,66 | 1,20% | 1.014.521,00 |
| 04.11.2025 | 81,74 | 81,94 | 81,06 | 81,68 | -1,87% | 1.056.087,00 |
| 03.11.2025 | 83,90 | 84,36 | 82,88 | 83,24 | -0,98% | 1.293.413,00 |
| 31.10.2025 | 85,30 | 85,60 | 83,52 | 84,06 | -3,60% | 2.159.796,00 |
| 30.10.2025 | 87,90 | 87,92 | 86,46 | 87,20 | -0,95% | 1.206.936,00 |
| 29.10.2025 | 88,92 | 89,20 | 88,04 | 88,04 | -1,03% | 975.481,00 |
| 28.10.2025 | 89,98 | 89,98 | 88,46 | 88,96 | -1,33% | 1.170.152,00 |
| 27.10.2025 | 90,88 | 91,16 | 90,00 | 90,16 | -0,24% | 755.522,00 |
| 24.10.2025 | 90,06 | 90,48 | 88,90 | 90,38 | 1,16% | 887.305,00 |
| 23.10.2025 | 89,06 | 89,56 | 88,42 | 89,34 | -0,36% | 1.009.027,00 |
| 22.10.2025 | 90,96 | 90,96 | 89,04 | 89,66 | -1,04% | 1.544.893,00 |
| 21.10.2025 | 90,76 | 90,94 | 89,96 | 90,60 | 0,18% | 954.252,00 |
| 20.10.2025 | 90,22 | 90,94 | 89,68 | 90,44 | 1,05% | 748.903,00 |
| 17.10.2025 | 88,92 | 90,20 | 88,44 | 89,50 | -1,26% | 1.043.404,00 |
| 16.10.2025 | 89,90 | 91,06 | 89,32 | 90,64 | 0,38% | 948.651,00 |
| 15.10.2025 | 90,48 | 91,56 | 90,08 | 90,30 | 1,96% | 1.304.530,00 |
| 14.10.2025 | 88,36 | 89,50 | 87,38 | 88,56 | -0,83% | 1.034.172,00 |
| 13.10.2025 | 88,48 | 89,64 | 88,18 | 89,30 | 2,01% | 1.288.422,00 |
| 10.10.2025 | 89,80 | 90,62 | 87,28 | 87,54 | -2,88% | 1.293.821,00 |
| 09.10.2025 | 90,48 | 91,06 | 89,86 | 90,14 | 0,40% | 806.631,00 |
| 08.10.2025 | 90,46 | 91,30 | 89,76 | 89,78 | -1,30% | 1.811.895,00 |
| 07.10.2025 | 91,24 | 91,56 | 89,60 | 90,96 | -0,13% | 1.621.838,00 |
| 06.10.2025 | 93,80 | 95,60 | 91,08 | 91,08 | -3,44% | 1.822.974,00 |
| 03.10.2025 | 94,56 | 94,56 | 92,90 | 94,32 | 0,77% | 890.993,00 |
| 02.10.2025 | 93,62 | 94,22 | 92,68 | 93,60 | 0,80% | 881.655,00 |
| 01.10.2025 | 91,26 | 92,96 | 90,60 | 92,86 | 1,31% | 954.949,00 |
| 30.09.2025 | 90,98 | 91,86 | 90,46 | 91,66 | 0,79% | 875.364,00 |
| 29.09.2025 | 91,76 | 91,92 | 90,30 | 90,94 | -0,39% | 981.594,00 |
| 26.09.2025 | 90,54 | 91,76 | 90,50 | 91,30 | 1,40% | 856.378,00 |
| 25.09.2025 | 91,56 | 91,72 | 89,22 | 90,04 | -2,41% | 1.305.324,00 |
| 24.09.2025 | 93,30 | 93,40 | 91,68 | 92,26 | -1,64% | 914.827,00 |
| 23.09.2025 | 93,64 | 95,38 | 93,62 | 93,80 | 1,34% | 1.006.114,00 |
| 22.09.2025 | 93,66 | 93,72 | 92,20 | 92,56 | -1,30% | 827.751,00 |
| 19.09.2025 | 94,30 | 95,86 | 93,78 | 93,78 | 0,36% | 2.508.976,00 |
| 18.09.2025 | 93,36 | 95,20 | 93,26 | 93,44 | 0,34% | 886.858,00 |
| 17.09.2025 | 93,66 | 94,20 | 93,06 | 93,12 | -0,13% | 652.704,00 |
| 16.09.2025 | 94,62 | 94,74 | 93,24 | 93,24 | -1,54% | 638.755,00 |
| 15.09.2025 | 94,24 | 95,68 | 93,90 | 94,70 | 0,85% | 730.933,00 |
| 12.09.2025 | 94,60 | 95,62 | 93,28 | 93,90 | 0,21% | 871.310,00 |
| 11.09.2025 | 92,26 | 94,60 | 92,08 | 93,70 | 1,83% | 695.745,00 |
| 10.09.2025 | 93,00 | 93,26 | 92,02 | 92,02 | -0,45% | 826.251,00 |
| 09.09.2025 | 93,22 | 93,74 | 92,32 | 92,44 | -0,62% | 556.248,00 |
| 08.09.2025 | 92,24 | 93,06 | 92,00 | 93,02 | 1,71% | 637.039,00 |
| 05.09.2025 | 91,96 | 92,28 | 90,84 | 91,46 | 0,24% | 730.714,00 |
| 04.09.2025 | 90,30 | 91,48 | 90,18 | 91,24 | 0,97% | 943.382,00 |
| 03.09.2025 | 91,04 | 91,82 | 90,16 | 90,36 | -0,15% | 973.331,00 |
| 02.09.2025 | 93,02 | 93,30 | 90,34 | 90,50 | -2,63% | 1.072.954,00 |
| 01.09.2025 | 92,34 | 93,06 | 92,14 | 92,94 | 0,80% | 553.544,00 |
| 29.08.2025 | 92,72 | 93,36 | 92,20 | 92,20 | -1,50% | 874.427,00 |
| 28.08.2025 | 93,92 | 94,54 | 93,10 | 93,60 | 0,17% | 505.604,00 |
| 27.08.2025 | 93,56 | 94,16 | 92,82 | 93,44 | -0,21% | 558.405,00 |
| 26.08.2025 | 91,82 | 94,28 | 91,64 | 93,64 | -1,31% | 1.652.039,00 |
| 25.08.2025 | 97,84 | 97,84 | 94,88 | 94,88 | -3,34% | 592.915,00 |
| 22.08.2025 | 96,18 | 98,38 | 95,84 | 98,16 | 1,83% | 581.660,00 |
| 21.08.2025 | 97,20 | 97,70 | 96,02 | 96,40 | -1,13% | 630.863,00 |
| 20.08.2025 | 99,50 | 100,60 | 96,88 | 97,50 | -3,13% | 803.825,00 |
| 19.08.2025 | 98,04 | 100,75 | 97,96 | 100,65 | 3,02% | 522.103,00 |
| 18.08.2025 | 99,12 | 99,16 | 96,98 | 97,70 | -1,31% | 615.821,00 |
| 15.08.2025 | 99,46 | 99,96 | 98,92 | 99,00 | -0,12% | 532.895,00 |
| 14.08.2025 | 98,52 | 99,44 | 98,52 | 99,12 | 0,94% | 405.945,00 |
| 13.08.2025 | 99,22 | 99,28 | 98,20 | 98,20 | -0,20% | 719.590,00 |
| 12.08.2025 | 97,38 | 98,44 | 96,48 | 98,40 | 1,65% | 611.559,00 |
| 11.08.2025 | 98,34 | 98,46 | 96,68 | 96,80 | -1,14% | 567.007,00 |
| 08.08.2025 | 96,78 | 98,16 | 96,50 | 97,92 | 1,41% | 918.470,00 |
| 07.08.2025 | 93,94 | 96,94 | 93,84 | 96,56 | 3,27% | 956.029,00 |
| 06.08.2025 | 93,70 | 94,88 | 93,50 | 93,50 | 0,75% | 916.057,00 |
| 05.08.2025 | 92,76 | 94,18 | 92,72 | 92,80 | 0,87% | 1.189.833,00 |
| 04.08.2025 | 92,28 | 92,80 | 91,74 | 92,00 | 1,12% | 1.537.869,00 |
| 01.08.2025 | 97,30 | 97,30 | 90,98 | 90,98 | -9,29% | 2.748.335,00 |
| 31.07.2025 | 101,40 | 102,35 | 100,10 | 100,30 | -0,89% | 841.254,00 |
| 30.07.2025 | 100,50 | 102,75 | 100,35 | 101,20 | 0,00% | 635.223,00 |
| 29.07.2025 | 100,70 | 101,80 | 100,05 | 101,20 | 0,60% | 611.970,00 |
| 28.07.2025 | 104,50 | 104,65 | 99,96 | 100,60 | -1,52% | 682.866,00 |
| 25.07.2025 | 102,60 | 102,70 | 101,00 | 102,15 | -0,54% | 744.854,00 |
| 24.07.2025 | 104,00 | 104,00 | 102,40 | 102,70 | 0,69% | 856.939,00 |
| 23.07.2025 | 100,35 | 102,30 | 100,35 | 102,00 | 3,32% | 773.950,00 |