93,890€
-2,06%
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 |
|---|---|---|---|---|---|---|
| 04.03.2025 | 93,85 | 95,16 | 91,62 | 92,36 | -3,65% | - |
| 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 |
| 22.11.2024 | 88,34 | 88,78 | 86,00 | 87,50 | -0,46% | 1.570.605,00 |
| 21.11.2024 | 87,60 | 88,46 | 87,02 | 87,90 | 0,23% | 1.181.985,00 |
| 20.11.2024 | 88,50 | 89,96 | 87,62 | 87,70 | -1,22% | 1.229.679,00 |
| 19.11.2024 | 90,08 | 90,60 | 87,50 | 88,78 | -1,77% | 1.489.433,00 |
| 18.11.2024 | 90,02 | 90,46 | 89,48 | 90,38 | -0,33% | 1.410.976,00 |
| 15.11.2024 | 88,64 | 91,14 | 88,50 | 90,68 | 1,18% | 1.546.787,00 |
| 14.11.2024 | 87,76 | 89,92 | 87,58 | 89,62 | 2,14% | 1.921.630,00 |
| 13.11.2024 | 86,62 | 87,74 | 86,16 | 87,74 | 1,06% | 1.431.965,00 |
| 12.11.2024 | 87,94 | 88,96 | 86,72 | 86,82 | -2,56% | 1.059.643,00 |
| 11.11.2024 | 87,22 | 89,62 | 87,22 | 89,10 | 3,48% | 877.175,00 |
| 08.11.2024 | 86,32 | 86,68 | 85,66 | 86,10 | -0,67% | 1.037.715,00 |
| 07.11.2024 | 84,26 | 86,68 | 84,26 | 86,68 | 2,85% | 1.430.888,00 |
| 06.11.2024 | 86,12 | 87,06 | 83,88 | 84,28 | 0,10% | 1.451.024,00 |
| 05.11.2024 | 83,26 | 84,44 | 82,36 | 84,20 | 1,25% | 643.281,00 |
| 04.11.2024 | 84,26 | 84,48 | 82,86 | 83,16 | -1,56% | 623.298,00 |
| 01.11.2024 | 82,96 | 84,48 | 82,88 | 84,48 | 1,81% | 805.178,00 |
| 31.10.2024 | 82,62 | 83,46 | 82,26 | 82,98 | -0,60% | 1.320.140,00 |
| 30.10.2024 | 83,64 | 83,94 | 82,38 | 83,48 | 1,29% | 1.304.511,00 |
| 29.10.2024 | 83,72 | 84,08 | 82,20 | 82,42 | -0,75% | 681.510,00 |
| 28.10.2024 | 82,34 | 83,64 | 81,82 | 83,04 | 1,42% | 713.594,00 |
| 25.10.2024 | 81,32 | 82,72 | 81,22 | 81,88 | 0,27% | 772.801,00 |
| 24.10.2024 | 81,80 | 82,14 | 81,52 | 81,66 | -0,27% | 746.681,00 |
| 23.10.2024 | 82,64 | 82,92 | 81,80 | 81,88 | -1,33% | 745.061,00 |
| 22.10.2024 | 83,90 | 84,02 | 82,00 | 82,98 | -1,52% | 692.005,00 |
| 21.10.2024 | 84,50 | 84,80 | 83,82 | 84,26 | -0,61% | 692.098,00 |
| 18.10.2024 | 84,02 | 85,06 | 83,76 | 84,78 | 0,24% | 739.371,00 |
| 17.10.2024 | 84,18 | 85,38 | 84,02 | 84,58 | 0,74% | 602.759,00 |
| 16.10.2024 | 83,46 | 84,28 | 82,72 | 83,96 | 0,55% | 744.678,00 |
| 15.10.2024 | 83,50 | 84,02 | 82,46 | 83,50 | 0,48% | 1.093.482,00 |
| 14.10.2024 | 82,64 | 83,12 | 82,26 | 83,10 | 0,78% | 569.511,00 |
| 11.10.2024 | 82,08 | 82,72 | 82,02 | 82,46 | 0,22% | 445.711,00 |