34,510€
-10,54%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,66 | 37,87 | 33,16 | 34,35 | -10,97% | - |
| 03.04.2025 | 39,27 | 39,89 | 38,38 | 38,58 | -5,26% | 6.865.958,00 |
| 02.04.2025 | 40,63 | 40,91 | 40,03 | 40,72 | -1,71% | 3.788.676,00 |
| 01.04.2025 | 41,57 | 41,81 | 40,83 | 41,43 | 0,08% | 3.501.984,00 |
| 31.03.2025 | 41,70 | 41,94 | 40,52 | 41,39 | -2,70% | 5.417.491,00 |
| 28.03.2025 | 42,73 | 43,39 | 42,26 | 42,54 | -1,88% | 2.992.606,00 |
| 27.03.2025 | 43,37 | 43,83 | 42,68 | 43,36 | -1,22% | 3.124.962,00 |
| 26.03.2025 | 44,14 | 44,20 | 43,44 | 43,89 | -0,03% | 2.412.206,00 |
| 25.03.2025 | 43,00 | 43,92 | 43,00 | 43,91 | 2,44% | 2.587.026,00 |
| 24.03.2025 | 42,75 | 43,15 | 42,65 | 42,86 | 1,20% | 2.127.625,00 |
| 21.03.2025 | 42,05 | 42,72 | 41,68 | 42,35 | 0,12% | 6.036.244,00 |
| 20.03.2025 | 42,85 | 43,01 | 41,70 | 42,30 | -1,33% | 3.289.511,00 |
| 19.03.2025 | 42,64 | 42,93 | 42,45 | 42,87 | 0,29% | 2.355.253,00 |
| 18.03.2025 | 41,71 | 42,76 | 41,64 | 42,75 | 2,48% | 2.677.855,00 |
| 17.03.2025 | 41,10 | 41,89 | 41,01 | 41,71 | 1,72% | 2.624.615,00 |
| 14.03.2025 | 39,61 | 41,15 | 39,53 | 41,01 | 3,05% | 2.907.797,00 |
| 13.03.2025 | 39,40 | 40,27 | 39,11 | 39,79 | 0,25% | 2.778.330,00 |
| 12.03.2025 | 39,87 | 40,12 | 39,57 | 39,69 | 0,40% | 3.524.004,00 |
| 11.03.2025 | 40,09 | 40,37 | 39,28 | 39,53 | -0,84% | 4.271.894,00 |
| 10.03.2025 | 42,04 | 42,53 | 39,68 | 39,87 | -5,25% | 5.594.325,00 |
| 07.03.2025 | 41,50 | 42,21 | 41,43 | 42,08 | 0,14% | 3.998.321,00 |
| 06.03.2025 | 41,17 | 42,28 | 40,80 | 42,02 | 3,84% | 5.078.396,00 |
| 05.03.2025 | 39,80 | 40,98 | 39,58 | 40,46 | 5,17% | 5.175.611,00 |
| 04.03.2025 | 38,77 | 39,33 | 38,12 | 38,47 | -2,82% | 4.546.314,00 |
| 03.03.2025 | 39,15 | 39,92 | 38,76 | 39,59 | 0,71% | 3.911.081,00 |
| 28.02.2025 | 39,24 | 39,45 | 38,80 | 39,31 | -0,38% | 5.841.333,00 |
| 27.02.2025 | 39,34 | 39,59 | 38,65 | 39,46 | 0,20% | 4.443.067,00 |
| 26.02.2025 | 38,95 | 39,42 | 38,52 | 39,38 | 1,74% | 3.340.623,00 |
| 25.02.2025 | 38,20 | 39,24 | 38,10 | 38,70 | 2,25% | 4.526.515,00 |
| 24.02.2025 | 37,84 | 38,12 | 37,64 | 37,85 | 0,04% | 2.508.202,00 |
| 21.02.2025 | 37,79 | 38,04 | 37,55 | 37,84 | 0,97% | 3.252.367,00 |
| 20.02.2025 | 37,80 | 38,35 | 37,47 | 37,47 | -0,77% | 3.058.833,00 |
| 19.02.2025 | 37,76 | 38,16 | 37,64 | 37,76 | -0,63% | 3.551.503,00 |
| 18.02.2025 | 37,04 | 38,00 | 37,04 | 38,00 | 2,72% | 5.179.739,00 |
| 17.02.2025 | 37,14 | 37,55 | 37,00 | 37,00 | 0,19% | 2.603.107,00 |
| 14.02.2025 | 36,90 | 37,03 | 36,65 | 36,93 | 0,53% | 2.597.395,00 |
| 13.02.2025 | 37,66 | 37,94 | 36,70 | 36,73 | -1,70% | 4.408.432,00 |
| 12.02.2025 | 36,70 | 37,52 | 36,50 | 37,37 | 2,23% | 5.776.275,00 |
| 11.02.2025 | 35,16 | 36,64 | 35,15 | 36,55 | 3,64% | 5.508.245,00 |
| 10.02.2025 | 36,01 | 36,25 | 35,27 | 35,27 | -2,31% | 5.811.433,00 |
| 07.02.2025 | 35,11 | 36,10 | 35,09 | 36,10 | 3,28% | 6.777.584,00 |
| 06.02.2025 | 32,75 | 35,28 | 32,38 | 34,96 | 13,18% | 13.136.386,00 |
| 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 | -2,59% | 3.247.120,00 |
| 21.11.2024 | 26,62 | 26,75 | 26,31 | 26,64 | 0,38% | 2.304.538,00 |
| 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 |