76,180€
0,90%
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 |
|---|---|---|---|---|---|---|
| 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 | 69,90 | 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 |
| 24.03.2026 | 71,00 | 71,18 | 69,56 | 70,42 | -0,56% | 1.237.596,00 |
| 23.03.2026 | 67,00 | 72,90 | 65,88 | 70,82 | 4,02% | 2.433.856,00 |
| 20.03.2026 | 69,36 | 70,10 | 67,72 | 68,08 | -0,35% | 3.201.197,00 |
| 19.03.2026 | 70,36 | 70,42 | 68,24 | 68,32 | -4,47% | 1.923.037,00 |
| 18.03.2026 | 71,94 | 73,08 | 71,30 | 71,52 | 0,51% | 1.469.322,00 |
| 17.03.2026 | 71,18 | 72,58 | 70,88 | 71,16 | -0,36% | 1.180.663,00 |
| 16.03.2026 | 71,80 | 72,52 | 70,82 | 71,42 | -0,53% | 1.050.205,00 |
| 13.03.2026 | 71,44 | 72,64 | 70,70 | 71,80 | -0,58% | 1.383.299,00 |
| 12.03.2026 | 73,42 | 74,00 | 72,12 | 72,22 | -2,27% | 1.316.866,00 |
| 11.03.2026 | 73,72 | 74,34 | 73,14 | 73,90 | -0,30% | 1.137.779,00 |
| 10.03.2026 | 76,30 | 76,94 | 73,78 | 74,12 | 1,17% | 2.287.998,00 |
| 09.03.2026 | 71,50 | 73,82 | 70,96 | 73,26 | -1,08% | 1.877.278,00 |
| 06.03.2026 | 76,24 | 76,72 | 73,76 | 74,06 | -2,45% | 2.156.675,00 |
| 05.03.2026 | 76,44 | 77,94 | 75,34 | 75,92 | -1,61% | 1.968.119,00 |
| 04.03.2026 | 78,00 | 79,46 | 77,08 | 77,16 | -1,18% | 2.162.018,00 |
| 03.03.2026 | 81,00 | 81,66 | 77,32 | 78,08 | -5,68% | 2.021.682,00 |
| 02.03.2026 | 83,34 | 83,90 | 81,48 | 82,78 | -4,01% | 2.023.217,00 |
| 27.02.2026 | 86,74 | 86,96 | 84,12 | 86,24 | -0,71% | 1.924.583,00 |
| 26.02.2026 | 87,64 | 88,56 | 86,70 | 86,86 | -1,07% | 852.547,00 |
| 25.02.2026 | 87,94 | 89,02 | 86,44 | 87,80 | -0,11% | 1.153.542,00 |
| 24.02.2026 | 89,00 | 89,06 | 87,76 | 87,90 | -0,68% | 878.294,00 |
| 23.02.2026 | 89,96 | 89,96 | 88,44 | 88,50 | -1,93% | 786.439,00 |
| 20.02.2026 | 88,18 | 90,72 | 87,62 | 90,24 | 3,08% | 1.383.562,00 |
| 19.02.2026 | 87,44 | 88,58 | 87,08 | 87,54 | -0,32% | 809.748,00 |
| 18.02.2026 | 89,48 | 89,50 | 87,20 | 87,82 | -1,66% | 966.670,00 |
| 17.02.2026 | 89,38 | 89,66 | 88,12 | 89,30 | 0,04% | 793.616,00 |
| 16.02.2026 | 90,78 | 90,80 | 89,16 | 89,26 | -1,76% | 708.192,00 |
| 13.02.2026 | 89,16 | 91,06 | 87,64 | 90,86 | 1,43% | 1.436.554,00 |
| 12.02.2026 | 90,48 | 91,30 | 89,38 | 89,58 | 0,95% | 1.135.806,00 |
| 11.02.2026 | 88,54 | 89,60 | 87,80 | 88,74 | 0,82% | 1.035.071,00 |
| 10.02.2026 | 88,72 | 89,40 | 88,02 | 88,02 | -0,20% | 975.501,00 |
| 09.02.2026 | 88,80 | 89,60 | 87,94 | 88,20 | -0,16% | 761.359,00 |
| 06.02.2026 | 87,10 | 88,56 | 85,64 | 88,34 | 1,68% | 975.519,00 |
| 05.02.2026 | 87,52 | 88,24 | 85,76 | 86,88 | -0,57% | 1.033.720,00 |
| 04.02.2026 | 86,20 | 88,80 | 86,18 | 87,38 | 1,30% | 1.400.373,00 |
| 03.02.2026 | 85,40 | 87,72 | 83,60 | 86,26 | 2,18% | 1.301.889,00 |
| 02.02.2026 | 82,50 | 84,56 | 82,34 | 84,42 | 1,44% | 843.134,00 |
| 30.01.2026 | 83,40 | 83,72 | 82,74 | 83,22 | -0,24% | 983.538,00 |
| 29.01.2026 | 85,52 | 85,52 | 82,88 | 83,42 | -1,60% | 887.341,00 |
| 28.01.2026 | 84,44 | 85,42 | 83,72 | 84,78 | 0,17% | 794.623,00 |
| 27.01.2026 | 85,14 | 86,84 | 84,64 | 84,64 | 0,93% | 1.138.428,00 |
| 26.01.2026 | 82,90 | 85,00 | 82,68 | 83,86 | 0,79% | 838.258,00 |
| 23.01.2026 | 84,10 | 84,16 | 83,02 | 83,20 | -1,86% | 1.047.196,00 |
| 22.01.2026 | 83,04 | 84,78 | 82,62 | 84,78 | 3,80% | 1.362.394,00 |
| 21.01.2026 | 81,16 | 82,00 | 80,84 | 81,68 | 0,52% | 810.979,00 |
| 20.01.2026 | 81,68 | 81,76 | 80,52 | 81,26 | -1,41% | 704.653,00 |
| 19.01.2026 | 82,00 | 82,94 | 81,80 | 82,42 | -1,81% | 741.443,00 |
| 16.01.2026 | 85,02 | 85,04 | 83,44 | 83,94 | -1,22% | 978.478,00 |
| 15.01.2026 | 84,64 | 85,14 | 82,78 | 84,98 | 0,62% | 1.020.219,00 |
| 14.01.2026 | 83,96 | 85,44 | 83,96 | 84,46 | 0,96% | 1.108.112,00 |
| 13.01.2026 | 86,00 | 86,08 | 82,64 | 83,66 | -3,64% | 1.293.416,00 |
| 12.01.2026 | 85,18 | 86,98 | 85,08 | 86,82 | 2,62% | 1.038.755,00 |
| 09.01.2026 | 83,12 | 85,30 | 83,10 | 84,60 | 2,42% | 1.043.346,00 |
| 08.01.2026 | 81,52 | 82,96 | 80,50 | 82,60 | -1,76% | 1.609.147,00 |
| 07.01.2026 | 84,20 | 86,48 | 83,28 | 84,08 | 0,94% | 1.011.419,00 |
| 06.01.2026 | 85,22 | 85,90 | 82,56 | 83,30 | -2,28% | 1.760.167,00 |
| 05.01.2026 | 87,68 | 88,54 | 85,22 | 85,24 | -2,05% | 1.001.998,00 |
| 02.01.2026 | 86,78 | 87,20 | 85,66 | 87,02 | 0,07% | 627.530,00 |
| 31.12.2025 | 86,64 | 87,08 | 86,22 | 86,96 | 0,12% | 284.222,00 |
| 30.12.2025 | 86,38 | 87,16 | 86,10 | 86,86 | 0,53% | 435.113,00 |
| 29.12.2025 | 86,42 | 87,26 | 85,96 | 86,40 | 0,49% | 635.187,00 |
| 24.12.2025 | 85,90 | 86,54 | 85,82 | 85,98 | -0,21% | 132.255,00 |
| 23.12.2025 | 85,80 | 86,26 | 85,58 | 86,16 | 0,23% | 517.737,00 |
| 22.12.2025 | 86,42 | 86,94 | 85,38 | 85,96 | -0,14% | 634.281,00 |
| 19.12.2025 | 88,16 | 88,20 | 86,08 | 86,08 | -2,05% | 2.464.440,00 |
| 18.12.2025 | 86,92 | 88,12 | 86,64 | 87,88 | 1,34% | 905.368,00 |
| 17.12.2025 | 89,00 | 89,00 | 86,56 | 86,72 | -2,74% | 971.449,00 |
| 16.12.2025 | 87,22 | 89,44 | 87,10 | 89,16 | 1,71% | 1.519.517,00 |
| 15.12.2025 | 86,86 | 88,68 | 86,74 | 87,66 | 1,58% | 1.015.164,00 |
| 12.12.2025 | 87,32 | 87,68 | 86,30 | 86,30 | -0,96% | 818.960,00 |
| 11.12.2025 | 83,88 | 87,24 | 83,82 | 87,14 | 4,36% | 951.803,00 |
| 10.12.2025 | 84,00 | 84,78 | 83,34 | 83,50 | -0,95% | 667.926,00 |
| 09.12.2025 | 84,78 | 85,32 | 83,86 | 84,30 | -0,57% | 778.960,00 |
| 08.12.2025 | 86,38 | 86,48 | 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% | 916.415,00 |
| 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% | 718.820,00 |
| 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% | 1.736.857,00 |
| 24.11.2025 | 82,84 | 83,48 | 81,34 | 81,58 | 0,34% | 1.502.952,00 |
| 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 |