35,085€
13,60%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 31,95 | 35,09 | 31,95 | 35,09 | 13,62% | - |
| 05.02.2025 | 31,00 | 31,20 | 30,64 | 30,89 | 0,03% | 3.094.467,00 |
| 04.02.2025 | 30,96 | 31,04 | 30,35 | 30,88 | 1,21% | 2.612.476,00 |
| 03.02.2025 | 30,30 | 30,68 | 29,74 | 30,51 | -2,38% | 3.768.825,00 |
| 31.01.2025 | 31,19 | 31,42 | 31,09 | 31,25 | 0,63% | 3.855.468,00 |
| 30.01.2025 | 30,95 | 31,17 | 30,73 | 31,06 | 0,29% | 3.210.310,00 |
| 29.01.2025 | 30,51 | 30,97 | 30,40 | 30,97 | 0,99% | 2.742.807,00 |
| 28.01.2025 | 30,32 | 30,88 | 30,31 | 30,66 | 1,27% | 3.136.037,00 |
| 27.01.2025 | 30,16 | 30,75 | 30,04 | 30,28 | 0,70% | 2.782.293,00 |
| 24.01.2025 | 30,13 | 30,43 | 30,05 | 30,07 | 0,27% | 2.208.715,00 |
| 23.01.2025 | 29,32 | 30,00 | 29,31 | 29,99 | 2,27% | 3.799.789,00 |
| 22.01.2025 | 29,34 | 29,66 | 29,25 | 29,32 | 0,00% | 2.525.236,00 |
| 21.01.2025 | 29,40 | 29,42 | 29,21 | 29,32 | -0,49% | 2.550.868,00 |
| 20.01.2025 | 28,81 | 29,47 | 28,81 | 29,47 | 2,52% | 3.433.135,00 |
| 17.01.2025 | 28,81 | 29,06 | 28,67 | 28,74 | 0,07% | 2.419.775,00 |
| 16.01.2025 | 28,97 | 29,01 | 28,65 | 28,72 | 0,00% | 2.589.949,00 |
| 15.01.2025 | 28,02 | 28,96 | 27,92 | 28,72 | 3,07% | 3.871.939,00 |
| 14.01.2025 | 27,69 | 28,24 | 27,65 | 27,87 | 2,31% | 3.670.021,00 |
| 13.01.2025 | 27,29 | 27,71 | 26,95 | 27,24 | -0,07% | 2.097.255,00 |
| 10.01.2025 | 27,30 | 27,57 | 27,20 | 27,26 | -0,55% | 2.177.575,00 |
| 09.01.2025 | 27,35 | 27,42 | 27,04 | 27,41 | -0,65% | 1.914.148,00 |
| 08.01.2025 | 27,24 | 27,68 | 27,05 | 27,59 | 2,00% | 2.756.263,00 |
| 07.01.2025 | 27,37 | 27,44 | 26,92 | 27,05 | -1,12% | 2.553.343,00 |
| 06.01.2025 | 26,75 | 27,53 | 26,63 | 27,35 | 3,11% | 3.464.544,00 |
| 03.01.2025 | 27,01 | 27,12 | 26,39 | 26,53 | -2,05% | 2.232.616,00 |
| 02.01.2025 | 27,21 | 27,40 | 26,52 | 27,08 | -0,29% | 1.835.448,00 |
| 31.12.2024 | 26,79 | 27,17 | 26,77 | 27,16 | 1,06% | 564.975,00 |
| 30.12.2024 | 26,75 | 27,08 | 26,75 | 26,88 | 0,35% | 1.254.077,00 |
| 27.12.2024 | 26,56 | 26,98 | 26,56 | 26,78 | 1,08% | 1.621.461,00 |
| 24.12.2024 | 26,70 | 26,85 | 26,50 | 26,50 | -0,45% | 522.107,00 |
| 23.12.2024 | 26,73 | 26,86 | 26,43 | 26,62 | -0,26% | 1.413.405,00 |
| 20.12.2024 | 26,63 | 26,75 | 26,15 | 26,69 | -0,32% | 4.182.967,00 |
| 19.12.2024 | 26,36 | 26,83 | 26,32 | 26,77 | -0,63% | 2.199.883,00 |
| 18.12.2024 | 26,73 | 27,11 | 26,64 | 26,94 | 0,94% | 2.072.513,00 |
| 17.12.2024 | 26,89 | 27,11 | 26,68 | 26,69 | -1,35% | 2.356.380,00 |
| 16.12.2024 | 26,96 | 27,22 | 26,60 | 27,06 | -0,44% | 1.884.058,00 |
| 13.12.2024 | 27,26 | 27,46 | 27,02 | 27,18 | -0,49% | 1.962.764,00 |
| 12.12.2024 | 27,29 | 27,42 | 26,85 | 27,31 | 1,79% | 3.491.999,00 |
| 11.12.2024 | 26,80 | 27,19 | 26,79 | 26,83 | 0,58% | 2.963.606,00 |
| 10.12.2024 | 26,66 | 26,76 | 26,57 | 26,68 | -0,26% | 1.922.582,00 |
| 09.12.2024 | 26,35 | 26,85 | 26,26 | 26,75 | 3,12% | 3.666.250,00 |
| 06.12.2024 | 25,65 | 26,30 | 25,62 | 25,94 | 1,25% | 3.737.986,00 |
| 05.12.2024 | 24,41 | 25,72 | 24,41 | 25,62 | 4,30% | 4.792.048,00 |
| 04.12.2024 | 24,16 | 24,68 | 24,15 | 24,56 | 1,17% | 2.614.703,00 |
| 03.12.2024 | 24,58 | 24,87 | 24,03 | 24,28 | -0,68% | 2.686.962,00 |
| 02.12.2024 | 24,46 | 24,94 | 24,23 | 24,44 | -2,61% | 4.738.280,00 |
| 29.11.2024 | 24,80 | 25,10 | 24,75 | 25,10 | 0,40% | 2.629.595,00 |
| 28.11.2024 | 24,60 | 25,08 | 24,53 | 25,00 | 1,81% | 2.648.341,00 |
| 27.11.2024 | 25,07 | 25,07 | 24,31 | 24,55 | -3,48% | 4.514.296,00 |
| 26.11.2024 | 25,46 | 25,88 | 25,34 | 25,44 | -1,41% | 2.591.174,00 |
| 25.11.2024 | 26,16 | 26,22 | 25,49 | 25,80 | -0,58% | 3.169.614,00 |
| 22.11.2024 | 26,86 | 27,07 | 25,72 | 25,95 | -2,46% | 3.247.120,00 |
| 21.11.2024 | 26,63 | 26,75 | 26,31 | 26,61 | 0,24% | - |
| 20.11.2024 | 26,28 | 26,62 | 26,28 | 26,54 | 1,45% | 2.821.816,00 |
| 19.11.2024 | 26,52 | 26,71 | 25,76 | 26,16 | -1,45% | 2.956.445,00 |
| 18.11.2024 | 26,15 | 26,60 | 26,10 | 26,55 | 1,67% | 2.135.466,00 |
| 15.11.2024 | 26,07 | 26,37 | 25,97 | 26,11 | -0,36% | 2.196.481,00 |
| 14.11.2024 | 25,97 | 26,34 | 25,83 | 26,21 | 1,35% | 3.453.742,00 |
| 13.11.2024 | 26,30 | 26,39 | 25,66 | 25,86 | -2,23% | 3.067.176,00 |
| 12.11.2024 | 26,58 | 26,74 | 26,30 | 26,45 | -1,43% | 2.938.726,00 |
| 11.11.2024 | 26,71 | 26,93 | 26,56 | 26,83 | 1,05% | 2.075.880,00 |
| 08.11.2024 | 26,69 | 26,87 | 26,52 | 26,55 | -0,90% | 2.411.764,00 |
| 07.11.2024 | 27,14 | 27,20 | 26,67 | 26,79 | -1,05% | 3.948.930,00 |
| 06.11.2024 | 27,00 | 28,03 | 26,58 | 27,08 | 1,12% | 5.406.152,00 |
| 05.11.2024 | 26,92 | 27,01 | 26,74 | 26,78 | -1,53% | 3.033.060,00 |
| 04.11.2024 | 27,03 | 27,30 | 26,82 | 27,19 | -0,31% | 3.383.211,00 |
| 01.11.2024 | 26,71 | 27,60 | 26,67 | 27,28 | 3,37% | 8.269.910,00 |
| 31.10.2024 | 25,75 | 26,51 | 25,28 | 26,39 | 11,33% | 15.267.248,00 |
| 30.10.2024 | 23,53 | 23,74 | 23,35 | 23,70 | -0,40% | 2.831.384,00 |
| 29.10.2024 | 24,00 | 24,18 | 23,79 | 23,80 | -0,21% | 1.855.472,00 |
| 28.10.2024 | 23,87 | 24,03 | 23,66 | 23,85 | 0,53% | 2.111.582,00 |
| 25.10.2024 | 23,83 | 23,98 | 23,71 | 23,72 | -0,52% | 1.662.264,00 |
| 24.10.2024 | 23,91 | 24,17 | 23,81 | 23,85 | -0,02% | 2.205.722,00 |
| 23.10.2024 | 23,87 | 24,03 | 23,80 | 23,85 | -0,31% | 1.429.098,00 |
| 22.10.2024 | 23,77 | 23,96 | 23,36 | 23,93 | 0,36% | 1.770.649,00 |
| 21.10.2024 | 23,87 | 24,08 | 23,80 | 23,84 | -0,48% | 2.373.983,00 |
| 18.10.2024 | 23,43 | 24,23 | 23,40 | 23,96 | 1,85% | 4.578.667,00 |
| 17.10.2024 | 23,26 | 23,68 | 23,25 | 23,52 | 1,49% | 3.300.254,00 |
| 16.10.2024 | 22,96 | 23,31 | 22,87 | 23,18 | 0,03% | 2.380.268,00 |
| 15.10.2024 | 23,12 | 23,24 | 22,87 | 23,17 | 0,42% | - |
| 14.10.2024 | 23,14 | 23,19 | 22,97 | 23,07 | -0,28% | 1.460.730,00 |
| 11.10.2024 | 23,00 | 23,22 | 22,96 | 23,14 | 0,48% | 1.817.515,00 |
| 10.10.2024 | 22,97 | 23,30 | 22,95 | 23,03 | 0,52% | 2.206.395,00 |
| 09.10.2024 | 22,72 | 23,03 | 22,51 | 22,91 | 0,70% | 2.882.209,00 |
| 08.10.2024 | 22,49 | 22,75 | 22,45 | 22,75 | 0,24% | 1.992.508,00 |
| 07.10.2024 | 22,64 | 22,74 | 22,32 | 22,69 | 1,23% | 2.523.091,00 |
| 04.10.2024 | 21,88 | 22,69 | 21,88 | 22,42 | 2,66% | 4.947.528,00 |
| 03.10.2024 | 22,02 | 22,07 | 21,71 | 21,84 | -1,31% | 2.621.235,00 |
| 02.10.2024 | 22,00 | 22,17 | 21,93 | 22,13 | 0,27% | 1.694.651,00 |
| 01.10.2024 | 22,36 | 22,47 | 21,82 | 22,07 | -1,28% | 4.416.047,00 |
| 30.09.2024 | 22,60 | 22,60 | 22,04 | 22,35 | -2,38% | 4.453.339,00 |
| 27.09.2024 | 22,79 | 23,10 | 22,75 | 22,90 | 0,79% | 2.826.568,00 |
| 26.09.2024 | 22,50 | 22,87 | 22,49 | 22,72 | 2,55% | 4.104.127,00 |
| 25.09.2024 | 22,28 | 22,30 | 21,99 | 22,15 | -1,12% | 2.468.498,00 |
| 24.09.2024 | 22,19 | 22,70 | 22,09 | 22,40 | 1,82% | 3.748.046,00 |
| 23.09.2024 | 22,62 | 22,62 | 21,67 | 22,00 | -2,81% | 5.968.514,00 |
| 20.09.2024 | 22,89 | 22,98 | 22,64 | 22,64 | -1,09% | 3.872.369,00 |
| 19.09.2024 | 22,90 | 23,06 | 22,80 | 22,89 | 1,33% | 3.171.805,00 |
| 18.09.2024 | 22,51 | 22,72 | 22,51 | 22,59 | -0,13% | 1.994.863,00 |
| 17.09.2024 | 22,41 | 22,82 | 22,40 | 22,62 | 1,53% | 3.056.903,00 |