Societe Generale S.A.
[WKN: 873403 | ISIN: FR0000130809]
Aktienkurse
25,165€ 3,79%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid: Ask:

Aktienkurse zur Societe Generale S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,24 24,81 24,24 24,81 2,33% 4.643.755,00
27.03.2024 24,18 24,43 24,01 24,25 0,02% 2.430.928,00
26.03.2024 23,98 24,36 23,93 24,24 0,75% 3.047.775,00
25.03.2024 24,33 24,40 24,05 24,06 -1,90% 2.848.157,00
22.03.2024 24,45 24,82 24,45 24,53 0,18% 3.441.357,00
21.03.2024 24,26 24,55 24,26 24,48 1,70% 4.181.044,00
20.03.2024 23,97 24,17 23,84 24,07 0,17% 1.899.346,00
19.03.2024 23,70 24,24 23,66 24,03 1,35% 3.723.131,00
18.03.2024 23,77 24,05 23,58 23,71 -0,08% 2.871.179,00
15.03.2024 23,48 23,89 23,41 23,73 1,11% 6.679.280,00
14.03.2024 23,68 23,85 23,24 23,47 -0,89% 3.246.815,00
13.03.2024 23,61 23,80 23,54 23,68 0,19% 2.367.826,00
12.03.2024 23,32 23,88 23,30 23,64 1,85% 3.931.046,00
11.03.2024 23,02 23,31 22,99 23,21 0,11% 2.195.383,00
08.03.2024 23,16 23,34 23,07 23,18 0,19% 1.758.993,00
07.03.2024 22,66 23,28 22,66 23,14 1,56% 3.649.643,00
06.03.2024 22,89 23,17 22,74 22,78 -0,04% 2.539.441,00
05.03.2024 22,56 22,83 22,49 22,79 0,20% 1.877.108,00
04.03.2024 22,58 22,80 22,48 22,75 0,02% 1.663.177,00
01.03.2024 22,43 22,87 22,40 22,74 1,38% 2.645.083,00
29.02.2024 22,58 22,73 22,32 22,43 -0,40% 4.995.178,00
28.02.2024 22,40 22,65 22,38 22,52 0,85% 2.381.873,00
27.02.2024 22,20 22,47 22,15 22,33 0,34% 1.900.561,00
26.02.2024 22,49 22,52 22,08 22,26 -1,07% 2.886.186,00
23.02.2024 22,45 22,54 22,29 22,50 0,11% 1.815.990,00
22.02.2024 22,40 22,72 22,32 22,47 0,99% 3.479.378,00
21.02.2024 22,19 22,44 22,11 22,25 0,45% 2.288.349,00
20.02.2024 21,81 22,24 21,78 22,15 1,03% 3.217.634,00
19.02.2024 22,03 22,16 21,83 21,93 -0,36% 1.735.312,00
16.02.2024 22,05 22,35 21,98 22,01 0,76% 2.892.366,00
15.02.2024 21,67 21,92 21,49 21,84 0,97% 3.097.884,00
14.02.2024 21,43 21,87 21,41 21,63 0,12% 2.491.765,00
13.02.2024 21,75 21,86 21,42 21,61 -0,51% 3.342.689,00
12.02.2024 21,75 21,88 21,55 21,72 -0,21% 3.381.932,00
09.02.2024 21,93 22,27 21,53 21,76 -1,20% 5.247.482,00
08.02.2024 22,25 22,99 21,27 22,03 -0,97% 6.925.496,00
07.02.2024 22,46 22,64 21,89 22,24 -1,29% 5.183.596,00
06.02.2024 22,90 22,97 22,36 22,53 -1,03% 4.172.526,00
05.02.2024 23,33 23,45 22,63 22,77 -1,47% 2.968.572,00
02.02.2024 23,20 23,33 23,02 23,11 0,46% 2.496.063,00
01.02.2024 23,21 23,56 22,78 23,00 -4,01% 6.828.591,00
31.01.2024 23,86 24,14 23,71 23,96 0,69% 2.913.975,00
30.01.2024 23,79 23,93 23,65 23,80 0,57% 1.575.167,00
29.01.2024 23,84 24,01 23,61 23,66 -0,38% 2.108.417,00
26.01.2024 23,61 23,95 23,57 23,75 0,76% 3.157.763,00
25.01.2024 23,63 23,63 23,42 23,57 -0,46% 1.935.636,00
24.01.2024 23,72 23,75 23,56 23,68 0,98% 2.190.301,00
23.01.2024 23,44 23,52 23,32 23,45 0,34% 1.795.806,00
22.01.2024 23,45 23,69 23,30 23,37 0,99% 2.242.511,00
19.01.2024 23,32 23,41 23,11 23,14 -0,15% 2.085.085,00
18.01.2024 22,84 23,38 22,75 23,18 1,11% 2.519.363,00
17.01.2024 22,90 22,93 22,57 22,92 -1,21% 3.430.291,00
16.01.2024 23,17 23,25 22,97 23,20 -0,62% 2.128.009,00
15.01.2024 23,42 23,50 23,18 23,35 -0,41% 1.844.368,00
12.01.2024 23,72 23,94 23,44 23,44 -0,40% 2.343.125,00
11.01.2024 24,50 24,53 23,44 23,54 -3,64% 7.541.675,00
10.01.2024 24,61 24,76 24,34 24,43 -1,31% 2.141.459,00
09.01.2024 24,72 24,79 24,53 24,75 0,26% 1.855.696,00
08.01.2024 24,36 24,71 24,36 24,69 0,94% 1.978.734,00
05.01.2024 24,18 24,61 24,08 24,46 0,43% 1.867.177,00
04.01.2024 23,91 24,37 23,89 24,35 1,71% 3.130.382,00
03.01.2024 24,63 24,75 23,53 23,94 -2,74% 5.038.203,00
02.01.2024 24,14 24,85 24,13 24,62 2,46% 3.722.984,00
29.12.2023 23,95 24,15 23,93 24,03 -0,04% 1.839.163,00
28.12.2023 24,33 24,40 23,89 24,04 -1,11% 2.955.767,00
27.12.2023 24,18 24,38 24,08 24,31 0,96% 2.257.173,00
22.12.2023 24,10 24,22 24,03 24,08 0,15% 1.606.949,00
21.12.2023 23,88 24,04 23,82 24,04 -0,02% 1.357.358,00
20.12.2023 24,01 24,28 23,87 24,05 0,33% 1.834.800,00
19.12.2023 24,11 24,22 23,92 23,97 -0,93% 2.450.981,00
18.12.2023 24,19 24,43 24,06 24,19 -0,96% 2.696.209,00
15.12.2023 24,61 24,68 24,28 24,43 -0,27% 5.149.011,00
14.12.2023 24,00 24,71 23,98 24,49 3,51% 5.839.625,00
13.12.2023 23,71 24,01 23,66 23,66 -0,21% 2.126.510,00
12.12.2023 23,83 23,89 23,64 23,71 -0,46% 1.783.865,00
11.12.2023 23,96 24,09 23,82 23,82 -0,92% 2.119.075,00
08.12.2023 23,70 24,05 23,65 24,04 1,46% 4.312.410,00
07.12.2023 23,48 23,77 23,30 23,70 0,53% 3.048.473,00
06.12.2023 23,39 23,72 23,31 23,57 1,09% 2.566.687,00
05.12.2023 22,94 23,43 22,90 23,32 1,04% 3.228.585,00
04.12.2023 22,83 23,11 22,83 23,08 0,76% 1.489.655,00
01.12.2023 22,76 22,99 22,58 22,90 -0,76% 3.371.471,00
30.11.2023 22,92 23,23 22,85 23,08 1,47% 4.110.281,00
29.11.2023 22,48 22,85 22,48 22,74 1,00% 2.366.379,00
28.11.2023 22,34 22,52 22,34 22,52 0,11% 1.437.061,00
27.11.2023 22,72 22,75 22,48 22,49 -0,86% 1.700.453,00
24.11.2023 22,61 22,77 22,52 22,69 0,49% 1.279.585,00
23.11.2023 22,42 22,67 22,41 22,58 0,71% 1.672.318,00
22.11.2023 22,41 22,51 22,36 22,42 0,04% 1.439.439,00
21.11.2023 22,50 22,59 22,32 22,41 -0,93% 2.100.205,00
20.11.2023 22,69 22,83 22,61 22,62 0,04% 1.647.038,00
17.11.2023 22,37 22,74 22,37 22,61 1,46% 3.528.144,00
16.11.2023 22,20 22,42 22,17 22,28 0,13% 2.433.004,00
15.11.2023 22,10 22,41 22,06 22,25 1,02% 3.150.500,00
14.11.2023 21,70 22,10 21,43 22,03 1,69% 3.528.678,00
13.11.2023 21,43 21,77 21,43 21,66 1,88% 2.756.819,00
10.11.2023 21,29 21,34 21,10 21,26 -0,61% 1.448.564,00
09.11.2023 21,41 21,49 21,27 21,39 -0,14% 2.048.763,00
08.11.2023 21,30 21,48 21,17 21,42 -0,28% 2.328.732,00
07.11.2023 21,50 21,64 21,27 21,48 -0,88% 2.176.795,00