85,060€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 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 | -0,75% | 1.570.605,00 |
| 21.11.2024 | 87,79 | 88,46 | 87,02 | 88,16 | 0,52% | - |
| 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 | 0,67% | 744.678,00 |
| 15.10.2024 | 83,58 | 84,00 | 82,46 | 83,40 | 0,36% | - |
| 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 |
| 10.10.2024 | 82,40 | 82,94 | 81,90 | 82,28 | -0,29% | 733.253,00 |
| 09.10.2024 | 82,08 | 82,52 | 81,34 | 82,52 | 0,68% | 459.033,00 |
| 08.10.2024 | 81,54 | 82,14 | 81,22 | 81,96 | 0,37% | 733.916,00 |
| 07.10.2024 | 82,00 | 82,00 | 80,86 | 81,66 | 0,02% | 604.302,00 |
| 04.10.2024 | 80,50 | 82,40 | 80,46 | 81,64 | 1,90% | 981.291,00 |
| 03.10.2024 | 81,42 | 81,58 | 79,74 | 80,12 | -2,29% | 1.010.869,00 |
| 02.10.2024 | 81,94 | 82,12 | 80,92 | 82,00 | 0,17% | 780.075,00 |
| 01.10.2024 | 81,78 | 83,10 | 81,10 | 81,86 | 0,17% | 830.525,00 |
| 30.09.2024 | 82,36 | 82,36 | 80,68 | 81,72 | -1,76% | 1.348.011,00 |
| 27.09.2024 | 84,00 | 84,64 | 83,06 | 83,18 | -1,09% | 1.186.314,00 |
| 26.09.2024 | 83,48 | 84,62 | 83,00 | 84,10 | 1,99% | 1.051.773,00 |
| 25.09.2024 | 81,14 | 82,76 | 80,90 | 82,46 | 0,44% | 1.574.501,00 |
| 24.09.2024 | 83,56 | 83,90 | 81,78 | 82,10 | -0,58% | 952.365,00 |
| 23.09.2024 | 82,90 | 83,00 | 81,28 | 82,58 | -0,96% | 776.896,00 |
| 20.09.2024 | 84,30 | 84,46 | 83,22 | 83,38 | -1,35% | 1.919.021,00 |
| 19.09.2024 | 82,42 | 84,68 | 81,42 | 84,52 | 4,42% | 1.665.341,00 |
| 18.09.2024 | 80,82 | 81,10 | 80,22 | 80,94 | 0,20% | 765.055,00 |
| 17.09.2024 | 79,24 | 80,94 | 79,20 | 80,78 | 2,70% | 1.223.637,00 |
| 16.09.2024 | 78,42 | 79,02 | 78,28 | 78,66 | -0,20% | 461.589,00 |
| 13.09.2024 | 78,26 | 79,12 | 77,90 | 78,82 | 1,03% | 684.836,00 |
| 12.09.2024 | 78,16 | 78,76 | 77,16 | 78,02 | 1,51% | 653.034,00 |
| 11.09.2024 | 77,46 | 77,90 | 76,42 | 76,86 | -0,67% | 696.221,00 |
| 10.09.2024 | 76,80 | 78,26 | 76,66 | 77,38 | 0,70% | 979.339,00 |
| 09.09.2024 | 75,32 | 77,00 | 75,26 | 76,84 | 2,40% | 870.959,00 |
| 06.09.2024 | 77,00 | 77,88 | 74,86 | 75,04 | -2,85% | 953.235,00 |
| 05.09.2024 | 76,66 | 78,42 | 76,54 | 77,24 | 0,60% | 696.430,00 |
| 04.09.2024 | 76,90 | 77,60 | 76,48 | 76,78 | -1,87% | 791.302,00 |
| 03.09.2024 | 79,60 | 79,96 | 77,66 | 78,24 | -1,63% | 596.421,00 |
| 02.09.2024 | 78,80 | 79,54 | 77,44 | 79,54 | 0,58% | 450.270,00 |
| 30.08.2024 | 78,62 | 79,22 | 78,50 | 79,08 | 1,05% | 875.734,00 |
| 29.08.2024 | 77,52 | 78,42 | 77,36 | 78,26 | 0,85% | 463.283,00 |
| 28.08.2024 | 77,16 | 78,06 | 76,98 | 77,60 | 0,75% | 553.926,00 |
| 27.08.2024 | 77,70 | 77,90 | 77,02 | 77,02 | -1,31% | 416.325,00 |
| 26.08.2024 | 77,70 | 78,34 | 77,58 | 78,04 | 0,41% | 311.781,00 |
| 23.08.2024 | 77,12 | 77,84 | 77,00 | 77,72 | 1,04% | 541.977,00 |
| 22.08.2024 | 76,70 | 77,28 | 76,60 | 76,92 | 0,21% | 522.230,00 |
| 21.08.2024 | 76,68 | 77,00 | 76,60 | 76,76 | 0,10% | 506.696,00 |
| 20.08.2024 | 76,60 | 77,16 | 76,48 | 76,68 | 0,31% | 443.012,00 |
| 19.08.2024 | 76,06 | 76,78 | 75,68 | 76,44 | 0,68% | 407.000,00 |
| 16.08.2024 | 75,82 | 76,24 | 75,34 | 75,92 | 0,66% | 828.955,00 |
| 15.08.2024 | 74,78 | 75,66 | 73,88 | 75,42 | 1,89% | 707.277,00 |
| 14.08.2024 | 74,04 | 74,22 | 73,70 | 74,02 | 0,57% | 519.514,00 |
| 13.08.2024 | 73,64 | 73,92 | 72,94 | 73,60 | 0,05% | 543.998,00 |
| 12.08.2024 | 74,08 | 74,36 | 73,04 | 73,56 | -0,41% | 556.310,00 |
| 09.08.2024 | 73,42 | 74,66 | 73,36 | 73,86 | 0,65% | 550.999,00 |
| 08.08.2024 | 72,80 | 73,74 | 72,34 | 73,38 | -0,41% | 688.520,00 |
| 07.08.2024 | 73,34 | 74,38 | 72,48 | 73,68 | 2,56% | 1.148.281,00 |
| 06.08.2024 | 72,98 | 73,52 | 71,02 | 71,84 | -0,96% | 1.177.974,00 |
| 05.08.2024 | 71,00 | 73,00 | 70,26 | 72,54 | -1,55% | 1.499.214,00 |