83,620€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 84,34 | 84,84 | 83,72 | 83,94 | -0,24% | 947.109,00 |
| 13.08.2026 | 84,40 | 84,96 | 84,04 | 84,14 | -0,12% | 543.601,00 |
| 12.08.2026 | 85,52 | 86,22 | 84,00 | 84,24 | -0,89% | 685.392,00 |
| 11.08.2026 | 84,30 | 85,98 | 83,80 | 85,00 | 0,50% | 664.169,00 |
| 10.08.2026 | 85,50 | 85,56 | 84,38 | 84,58 | -1,01% | 648.426,00 |
| 07.08.2026 | 84,96 | 86,26 | 84,52 | 85,44 | 0,85% | 940.203,00 |
| 06.08.2026 | 85,92 | 87,18 | 84,72 | 84,72 | -0,96% | 780.335,00 |
| 05.08.2026 | 85,74 | 85,92 | 84,44 | 85,54 | 0,73% | 985.900,00 |
| 04.08.2026 | 83,80 | 85,02 | 82,70 | 84,92 | 1,68% | 1.218.572,00 |
| 03.08.2026 | 82,06 | 84,68 | 81,50 | 83,52 | 2,76% | 1.244.352,00 |
| 31.07.2026 | 80,14 | 83,48 | 78,58 | 81,28 | 6,89% | 2.031.659,00 |
| 30.07.2026 | 75,40 | 77,38 | 75,40 | 76,04 | 0,64% | 976.865,00 |
| 29.07.2026 | 76,68 | 76,86 | 75,46 | 75,56 | -1,31% | 855.135,00 |
| 28.07.2026 | 75,48 | 76,78 | 75,18 | 76,56 | 2,46% | 1.087.701,00 |
| 27.07.2026 | 75,16 | 76,04 | 74,54 | 74,72 | 0,76% | 878.971,00 |
| 24.07.2026 | 73,00 | 74,18 | 72,90 | 74,16 | 1,81% | 659.300,00 |
| 23.07.2026 | 74,30 | 74,60 | 72,22 | 72,84 | -2,36% | 1.085.239,00 |
| 22.07.2026 | 73,90 | 75,18 | 73,46 | 74,60 | 0,87% | 672.433,00 |
| 21.07.2026 | 74,70 | 74,92 | 73,16 | 73,96 | -0,86% | 989.654,00 |
| 20.07.2026 | 75,70 | 76,20 | 74,36 | 74,60 | -1,82% | 990.526,00 |
| 17.07.2026 | 76,20 | 76,74 | 75,36 | 75,98 | -0,84% | 882.909,00 |
| 16.07.2026 | 76,80 | 76,98 | 75,82 | 76,62 | -0,23% | 610.322,00 |
| 15.07.2026 | 74,36 | 77,12 | 73,84 | 76,80 | 2,92% | 880.019,00 |
| 14.07.2026 | 73,96 | 75,40 | 73,66 | 74,62 | -0,35% | 880.953,00 |
| 13.07.2026 | 75,00 | 75,66 | 74,56 | 74,88 | -1,21% | 679.952,00 |
| 10.07.2026 | 74,56 | 76,08 | 74,46 | 75,80 | 1,99% | 803.638,00 |
| 09.07.2026 | 76,16 | 76,36 | 74,14 | 74,32 | -0,91% | 835.669,00 |
| 08.07.2026 | 77,90 | 77,92 | 74,80 | 75,00 | -4,43% | 1.515.993,00 |
| 07.07.2026 | 79,44 | 81,04 | 78,40 | 78,48 | -0,88% | 922.333,00 |
| 06.07.2026 | 80,10 | 81,00 | 78,82 | 79,18 | -1,32% | 675.631,00 |
| 03.07.2026 | 80,32 | 80,58 | 79,74 | 80,24 | 0,48% | 490.193,00 |
| 02.07.2026 | 78,44 | 80,26 | 78,32 | 79,86 | 1,78% | 984.905,00 |
| 01.07.2026 | 79,26 | 79,60 | 78,02 | 78,46 | -0,88% | 726.095,00 |
| 30.06.2026 | 78,44 | 79,76 | 78,12 | 79,16 | 2,09% | 1.220.249,00 |
| 29.06.2026 | 80,30 | 80,34 | 77,54 | 77,54 | -3,80% | 861.604,00 |
| 26.06.2026 | 81,58 | 81,86 | 79,82 | 80,60 | -1,42% | 1.021.177,00 |
| 25.06.2026 | 80,20 | 82,42 | 79,80 | 81,76 | 2,40% | 1.504.724,00 |
| 24.06.2026 | 77,34 | 79,98 | 76,90 | 79,84 | 3,26% | 1.307.039,00 |
| 23.06.2026 | 77,20 | 77,86 | 76,72 | 77,32 | -1,00% | 1.158.870,00 |
| 22.06.2026 | 78,26 | 78,48 | 76,84 | 78,10 | -0,20% | 1.433.231,00 |
| 19.06.2026 | 80,20 | 80,56 | 78,26 | 78,26 | -1,88% | 2.298.611,00 |
| 18.06.2026 | 78,48 | 80,02 | 77,58 | 79,76 | 1,12% | 1.806.443,00 |
| 17.06.2026 | 78,30 | 79,76 | 78,06 | 78,88 | 0,48% | 1.314.163,00 |
| 16.06.2026 | 78,20 | 78,62 | 77,26 | 78,50 | 0,54% | 1.062.213,00 |
| 15.06.2026 | 79,28 | 80,68 | 77,98 | 78,08 | 3,06% | 1.746.575,00 |
| 12.06.2026 | 75,14 | 77,66 | 75,10 | 75,76 | 3,38% | 1.666.614,00 |
| 11.06.2026 | 74,00 | 74,68 | 73,24 | 73,28 | -1,40% | 1.166.072,00 |
| 10.06.2026 | 75,62 | 75,92 | 74,10 | 74,32 | -1,51% | 1.057.620,00 |
| 09.06.2026 | 74,24 | 75,68 | 74,18 | 75,46 | 1,42% | 1.252.122,00 |
| 08.06.2026 | 73,78 | 74,94 | 73,48 | 74,40 | -3,70% | 1.373.439,00 |
| 05.06.2026 | 77,52 | 78,64 | 77,24 | 77,26 | 0,34% | 1.039.254,00 |
| 04.06.2026 | 77,80 | 79,04 | 76,70 | 77,00 | -0,90% | 741.125,00 |
| 03.06.2026 | 76,98 | 77,88 | 76,70 | 77,70 | 0,36% | 988.337,00 |
| 02.06.2026 | 76,86 | 78,34 | 76,86 | 77,42 | 1,65% | 881.454,00 |
| 01.06.2026 | 77,98 | 78,24 | 75,82 | 76,16 | -2,68% | 1.124.093,00 |
| 29.05.2026 | 77,90 | 79,66 | 77,88 | 78,26 | 0,72% | 2.324.301,00 |
| 28.05.2026 | 77,94 | 78,24 | 76,78 | 77,70 | -1,15% | 813.628,00 |
| 27.05.2026 | 76,90 | 79,12 | 76,90 | 78,60 | 2,61% | 1.040.938,00 |
| 26.05.2026 | 77,46 | 77,54 | 76,48 | 76,60 | -1,16% | 671.488,00 |
| 25.05.2026 | 76,80 | 77,96 | 76,80 | 77,50 | 2,95% | 707.454,00 |
| 22.05.2026 | 74,92 | 76,10 | 74,46 | 75,28 | 1,67% | 1.043.510,00 |
| 21.05.2026 | 74,52 | 75,52 | 73,66 | 74,04 | -0,64% | 1.256.334,00 |
| 20.05.2026 | 72,60 | 75,60 | 72,44 | 74,52 | 2,05% | 1.814.448,00 |
| 19.05.2026 | 74,86 | 75,96 | 72,88 | 73,02 | -2,33% | 1.184.463,00 |
| 18.05.2026 | 72,60 | 75,22 | 72,30 | 74,76 | 0,46% | 1.481.743,00 |
| 15.05.2026 | 75,20 | 75,76 | 74,26 | 74,42 | -2,85% | 1.521.572,00 |
| 14.05.2026 | 76,66 | 76,98 | 76,24 | 76,60 | 0,87% | 713.657,00 |
| 13.05.2026 | 76,86 | 77,10 | 74,86 | 75,94 | -0,16% | 1.205.190,00 |
| 12.05.2026 | 77,16 | 77,88 | 76,06 | 76,06 | -2,44% | 1.028.466,00 |
| 11.05.2026 | 78,88 | 79,22 | 77,42 | 77,96 | -1,54% | 905.543,00 |
| 08.05.2026 | 79,30 | 79,94 | 78,90 | 79,18 | -1,25% | 1.113.364,00 |
| 07.05.2026 | 80,10 | 82,22 | 80,00 | 80,18 | -0,07% | 1.582.822,00 |
| 06.05.2026 | 76,78 | 81,80 | 76,74 | 80,24 | 5,69% | 1.640.603,00 |
| 05.05.2026 | 74,92 | 75,94 | 74,64 | 75,92 | 1,09% | 980.974,00 |
| 04.05.2026 | 77,82 | 77,82 | 74,84 | 75,10 | -3,27% | 1.227.471,00 |
| 30.04.2026 | 74,90 | 77,96 | 74,44 | 77,64 | 1,54% | 1.248.162,00 |
| 29.04.2026 | 77,50 | 77,94 | 76,46 | 76,46 | -1,14% | 747.651,00 |
| 28.04.2026 | 78,90 | 79,00 | 77,08 | 77,34 | -0,03% | 977.194,00 |
| 27.04.2026 | 77,36 | 78,22 | 77,24 | 77,36 | -0,23% | 644.458,00 |
| 24.04.2026 | 81,02 | 81,30 | 77,06 | 77,54 | -0,62% | 1.390.237,00 |
| 23.04.2026 | 76,36 | 78,02 | 75,96 | 78,02 | 1,43% | 1.113.725,00 |
| 22.04.2026 | 78,74 | 79,18 | 76,88 | 76,92 | -1,91% | 1.546.167,00 |
| 21.04.2026 | 79,36 | 79,46 | 78,26 | 78,42 | -0,33% | 952.039,00 |
| 20.04.2026 | 79,32 | 79,68 | 78,54 | 78,68 | -3,39% | 1.341.627,00 |
| 17.04.2026 | 77,96 | 82,14 | 77,84 | 81,44 | 4,57% | 2.109.320,00 |
| 16.04.2026 | 76,80 | 78,67 | 76,66 | 77,88 | 2,07% | 1.185.771,00 |
| 15.04.2026 | 77,60 | 77,60 | 76,30 | 76,30 | -1,85% | 877.620,00 |
| 14.04.2026 | 76,68 | 78,46 | 76,64 | 77,74 | 2,97% | 1.333.432,00 |
| 13.04.2026 | 75,22 | 75,58 | 74,52 | 75,50 | -0,66% | 978.341,00 |
| 10.04.2026 | 75,74 | 77,44 | 74,74 | 76,00 | 0,96% | 1.598.736,00 |
| 09.04.2026 | 75,86 | 75,86 | 74,56 | 75,28 | -1,29% | 1.149.105,00 |
| 08.04.2026 | 77,40 | 77,92 | 76,18 | 76,26 | 7,56% | 2.516.450,00 |
| 07.04.2026 | 71,28 | 73,20 | 70,32 | 70,90 | 0,54% | 2.301.022,00 |
| 02.04.2026 | 70,80 | 71,12 | 69,48 | 70,52 | -2,30% | 1.674.683,00 |
| 01.04.2026 | 72,62 | 73,30 | 71,82 | 72,18 | 3,03% | 1.365.698,00 |
| 31.03.2026 | 69,58 | 70,80 | 69,28 | 70,06 | 1,01% | 1.459.124,00 |
| 30.03.2026 | 69,06 | 69,92 | 68,30 | 69,36 | 0,35% | 1.503.346,00 |
| 27.03.2026 | 69,90 | 69,90 | 68,36 | 69,12 | -1,48% | 1.671.552,00 |
| 26.03.2026 | 71,44 | 71,50 | 70,00 | 70,16 | -2,15% | 1.456.144,00 |
| 25.03.2026 | 72,10 | 72,50 | 71,08 | 71,70 | 1,82% | 1.341.212,00 |