101,325€
0,52%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 101,43 | 101,90 | 100,30 | 101,28 | 0,47% | - |
| 05.06.2025 | 100,95 | 101,95 | 100,00 | 100,80 | 0,30% | 713.887,00 |
| 04.06.2025 | 99,80 | 100,95 | 99,04 | 100,50 | 1,56% | 862.905,00 |
| 03.06.2025 | 97,82 | 99,10 | 96,66 | 98,96 | 1,12% | 844.350,00 |
| 02.06.2025 | 98,10 | 98,68 | 97,10 | 97,86 | -0,99% | 571.604,00 |
| 30.05.2025 | 100,45 | 101,05 | 98,84 | 98,84 | -1,16% | 1.306.746,00 |
| 29.05.2025 | 101,45 | 101,65 | 99,98 | 100,00 | -0,15% | 448.140,00 |
| 28.05.2025 | 99,90 | 101,45 | 99,82 | 100,15 | -0,05% | 916.195,00 |
| 27.05.2025 | 99,90 | 100,80 | 99,62 | 100,20 | 0,05% | 721.110,00 |
| 26.05.2025 | 99,78 | 100,45 | 99,04 | 100,15 | 2,61% | 547.566,00 |
| 23.05.2025 | 98,64 | 99,18 | 94,72 | 97,60 | -1,03% | 1.234.609,00 |
| 22.05.2025 | 99,00 | 99,62 | 95,86 | 98,62 | -1,58% | 1.288.510,00 |
| 21.05.2025 | 101,15 | 101,45 | 99,20 | 100,20 | -1,18% | 1.027.368,00 |
| 20.05.2025 | 101,25 | 101,90 | 100,05 | 101,40 | 0,05% | 903.857,00 |
| 19.05.2025 | 100,80 | 101,50 | 99,94 | 101,35 | 0,05% | 755.688,00 |
| 16.05.2025 | 101,75 | 101,75 | 100,30 | 101,30 | -0,54% | 1.076.922,00 |
| 15.05.2025 | 102,20 | 102,45 | 100,15 | 101,85 | -0,83% | 798.356,00 |
| 14.05.2025 | 101,80 | 103,40 | 100,60 | 102,70 | 0,59% | 910.104,00 |
| 13.05.2025 | 101,40 | 102,25 | 100,80 | 102,10 | 0,99% | 709.643,00 |
| 12.05.2025 | 100,25 | 103,00 | 100,20 | 101,10 | 2,18% | 1.030.192,00 |
| 09.05.2025 | 98,88 | 99,54 | 98,40 | 98,94 | 0,67% | 664.993,00 |
| 08.05.2025 | 96,88 | 98,82 | 96,72 | 98,28 | 1,51% | 891.061,00 |
| 07.05.2025 | 98,08 | 98,30 | 96,66 | 96,82 | -1,41% | 962.988,00 |
| 06.05.2025 | 98,00 | 98,36 | 95,98 | 98,20 | 0,14% | 775.167,00 |
| 05.05.2025 | 98,94 | 99,28 | 97,48 | 98,06 | -0,81% | 644.440,00 |
| 02.05.2025 | 97,22 | 99,24 | 97,00 | 98,86 | 3,52% | 1.111.276,00 |
| 30.04.2025 | 96,62 | 97,50 | 94,12 | 95,50 | -0,60% | 1.468.223,00 |
| 29.04.2025 | 96,22 | 97,62 | 95,66 | 96,08 | 0,13% | 1.018.181,00 |
| 28.04.2025 | 94,52 | 97,38 | 94,40 | 95,96 | 1,54% | 1.156.467,00 |
| 25.04.2025 | 93,48 | 94,92 | 92,98 | 94,50 | 4,65% | 1.874.602,00 |
| 24.04.2025 | 89,38 | 90,40 | 88,10 | 90,30 | 0,31% | 937.099,00 |
| 23.04.2025 | 88,10 | 91,18 | 87,50 | 90,02 | 4,77% | 1.671.714,00 |
| 22.04.2025 | 85,86 | 85,92 | 84,66 | 85,92 | -0,76% | 1.172.725,00 |
| 17.04.2025 | 88,60 | 89,26 | 86,02 | 86,58 | -2,61% | 934.645,00 |
| 16.04.2025 | 88,98 | 89,44 | 88,04 | 88,90 | -1,42% | 1.167.970,00 |
| 15.04.2025 | 85,18 | 90,44 | 85,10 | 90,18 | 5,80% | 1.791.572,00 |
| 14.04.2025 | 84,64 | 85,94 | 84,16 | 85,24 | 3,50% | 1.350.296,00 |
| 11.04.2025 | 83,36 | 83,58 | 80,20 | 82,36 | 0,51% | 1.156.123,00 |
| 10.04.2025 | 87,30 | 88,44 | 81,94 | 81,94 | 7,03% | 2.539.305,00 |
| 09.04.2025 | 78,04 | 79,82 | 75,90 | 76,56 | -4,97% | 2.247.204,00 |
| 08.04.2025 | 80,00 | 82,32 | 79,06 | 80,56 | 2,21% | 1.936.559,00 |
| 07.04.2025 | 72,50 | 83,88 | 71,92 | 78,82 | -3,62% | 2.746.443,00 |
| 04.04.2025 | 87,10 | 87,32 | 79,72 | 81,78 | -7,74% | 2.447.726,00 |
| 03.04.2025 | 89,50 | 90,66 | 87,72 | 88,64 | -4,57% | 1.465.668,00 |
| 02.04.2025 | 91,88 | 93,10 | 91,44 | 92,88 | 0,63% | 720.993,00 |
| 01.04.2025 | 92,24 | 93,14 | 91,60 | 92,30 | 0,65% | 1.061.474,00 |
| 31.03.2025 | 95,26 | 95,70 | 91,68 | 91,70 | -5,03% | 1.836.603,00 |
| 28.03.2025 | 97,50 | 98,34 | 95,96 | 96,56 | -1,93% | 1.269.729,00 |
| 27.03.2025 | 98,14 | 99,06 | 96,98 | 98,46 | -1,14% | 1.359.427,00 |
| 26.03.2025 | 100,00 | 100,25 | 99,52 | 99,60 | -0,50% | 1.064.753,00 |
| 25.03.2025 | 99,72 | 101,05 | 98,72 | 100,10 | 0,40% | 1.062.640,00 |
| 24.03.2025 | 101,25 | 101,30 | 99,50 | 99,70 | -0,26% | 797.326,00 |
| 21.03.2025 | 100,70 | 101,05 | 99,86 | 99,96 | -1,47% | 2.483.910,00 |
| 20.03.2025 | 102,30 | 103,35 | 100,15 | 101,45 | -1,12% | 1.210.316,00 |
| 19.03.2025 | 100,15 | 102,95 | 100,15 | 102,60 | 1,68% | 1.107.071,00 |
| 18.03.2025 | 100,35 | 101,30 | 99,84 | 100,90 | 0,90% | 1.086.983,00 |
| 17.03.2025 | 100,60 | 100,80 | 99,68 | 100,00 | -0,30% | 926.498,00 |
| 14.03.2025 | 98,22 | 101,90 | 97,88 | 100,30 | 1,74% | 1.526.007,00 |
| 13.03.2025 | 99,08 | 100,40 | 98,24 | 98,58 | -1,52% | 1.784.459,00 |
| 12.03.2025 | 99,86 | 101,05 | 99,14 | 100,10 | 1,98% | 1.486.319,00 |
| 11.03.2025 | 99,50 | 100,75 | 98,02 | 98,16 | -1,94% | 1.783.368,00 |
| 10.03.2025 | 105,60 | 105,90 | 99,54 | 100,10 | -5,48% | 2.254.911,00 |
| 07.03.2025 | 105,10 | 106,65 | 102,90 | 105,90 | 0,00% | 2.788.784,00 |
| 06.03.2025 | 100,35 | 106,20 | 100,35 | 105,90 | 5,32% | 2.559.452,00 |
| 05.03.2025 | 96,16 | 101,15 | 95,04 | 100,55 | 8,84% | 2.422.518,00 |
| 04.03.2025 | 94,70 | 95,14 | 91,62 | 92,38 | -3,63% | 1.434.884,00 |
| 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% | 2.133.854,00 |
| 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% | 1.323.092,00 |
| 20.02.2025 | 94,62 | 95,22 | 93,80 | 94,44 | 0,38% | 783.025,00 |
| 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 |