65,970€
-0,86%
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 |
|---|---|---|---|---|---|---|
| 19.10.2026 | 65,81 | 66,12 | 65,25 | 66,05 | -0,74% | - |
| 16.10.2026 | 67,02 | 67,20 | 66,10 | 66,54 | 0,00% | 1.021.789,00 |
| 15.10.2026 | 65,40 | 67,40 | 65,38 | 66,54 | 1,37% | 1.274.125,00 |
| 14.10.2026 | 65,88 | 66,26 | 65,38 | 65,64 | 0,49% | 1.101.417,00 |
| 13.10.2026 | 65,18 | 65,90 | 64,92 | 65,32 | 0,18% | 637.394,00 |
| 12.10.2026 | 65,14 | 65,58 | 64,80 | 65,20 | 0,40% | 602.729,00 |
| 09.10.2026 | 65,00 | 65,90 | 64,70 | 64,94 | 0,28% | 813.229,00 |
| 08.10.2026 | 64,02 | 65,22 | 63,52 | 64,76 | 0,00% | 1.236.491,00 |
| 07.10.2026 | 66,40 | 66,76 | 64,50 | 64,76 | -3,54% | 1.421.922,00 |
| 06.10.2026 | 66,20 | 68,24 | 65,66 | 67,14 | 1,54% | 907.861,00 |
| 05.10.2026 | 66,60 | 67,40 | 65,72 | 66,12 | -1,46% | 1.067.780,00 |
| 02.10.2026 | 66,16 | 67,62 | 66,14 | 67,10 | 1,18% | 1.148.954,00 |
| 01.10.2026 | 68,50 | 68,62 | 66,06 | 66,32 | -3,94% | 1.567.586,00 |
| 30.09.2026 | 69,56 | 70,58 | 68,98 | 69,04 | -1,09% | 1.106.728,00 |
| 29.09.2026 | 70,34 | 70,94 | 69,46 | 69,80 | -0,99% | 725.534,00 |
| 28.09.2026 | 70,00 | 71,30 | 70,00 | 70,50 | 0,97% | 647.452,00 |
| 25.09.2026 | 70,46 | 70,68 | 69,46 | 69,82 | 0,00% | 1.001.119,00 |
| 24.09.2026 | 70,40 | 70,72 | 69,68 | 69,82 | -1,16% | 663.523,00 |
| 23.09.2026 | 71,44 | 71,82 | 70,40 | 70,64 | -0,81% | 702.397,00 |
| 22.09.2026 | 70,10 | 71,92 | 69,56 | 71,22 | 1,60% | 821.716,00 |
| 21.09.2026 | 69,66 | 70,42 | 69,24 | 70,10 | 1,42% | 718.085,00 |
| 18.09.2026 | 70,12 | 70,48 | 68,54 | 69,12 | -1,73% | 2.529.190,00 |
| 17.09.2026 | 70,00 | 70,78 | 69,54 | 70,34 | 0,98% | 850.433,00 |
| 16.09.2026 | 69,46 | 70,04 | 69,08 | 69,66 | 0,11% | 926.746,00 |
| 15.09.2026 | 69,54 | 70,00 | 68,26 | 69,58 | 0,00% | 1.186.887,00 |
| 14.09.2026 | 70,74 | 70,90 | 69,28 | 69,58 | -2,71% | 1.381.082,00 |
| 11.09.2026 | 71,90 | 72,02 | 70,48 | 71,52 | 0,28% | 1.205.584,00 |
| 10.09.2026 | 71,50 | 71,94 | 70,84 | 71,32 | -0,25% | 1.138.065,00 |
| 09.09.2026 | 73,48 | 73,80 | 71,10 | 71,50 | -3,90% | 1.247.947,00 |
| 08.09.2026 | 73,98 | 74,60 | 73,28 | 74,40 | -0,29% | 904.201,00 |
| 07.09.2026 | 75,78 | 75,78 | 74,52 | 74,62 | -1,53% | 658.580,00 |
| 04.09.2026 | 75,48 | 76,12 | 75,26 | 75,78 | 0,37% | 764.310,00 |
| 03.09.2026 | 75,10 | 75,92 | 74,62 | 75,50 | 0,64% | 695.560,00 |
| 02.09.2026 | 75,90 | 76,28 | 74,86 | 75,02 | -1,91% | 1.120.772,00 |
| 01.09.2026 | 78,16 | 78,16 | 75,78 | 76,48 | -2,35% | 1.313.943,00 |
| 31.08.2026 | 80,08 | 80,46 | 78,32 | 78,32 | -1,83% | 1.434.621,00 |
| 28.08.2026 | 79,90 | 80,72 | 79,54 | 79,78 | 0,40% | 788.072,00 |
| 27.08.2026 | 82,30 | 82,34 | 79,22 | 79,46 | -3,45% | 1.170.678,00 |
| 26.08.2026 | 81,88 | 83,14 | 81,68 | 82,30 | 1,28% | 711.906,00 |
| 25.08.2026 | 81,00 | 81,64 | 80,08 | 81,26 | 1,27% | 673.629,00 |
| 24.08.2026 | 81,22 | 81,42 | 80,24 | 80,24 | -1,18% | 594.495,00 |
| 21.08.2026 | 81,00 | 81,58 | 80,78 | 81,20 | 0,50% | 695.785,00 |
| 20.08.2026 | 81,00 | 81,16 | 79,96 | 80,80 | 0,00% | 584.913,00 |
| 19.08.2026 | 80,14 | 81,28 | 79,90 | 80,80 | 1,33% | 864.184,00 |
| 18.08.2026 | 81,32 | 81,42 | 79,50 | 79,74 | -1,85% | 1.394.364,00 |
| 17.08.2026 | 83,52 | 83,54 | 80,58 | 81,24 | -3,22% | 1.308.362,00 |
| 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 |