57,280€
1,24%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 57,14 | 57,58 | 56,42 | 57,12 | 0,95% | - |
| 17.09.2025 | 56,96 | 57,06 | 56,10 | 56,58 | -0,32% | 1.531.726,00 |
| 16.09.2025 | 58,80 | 58,80 | 56,46 | 56,76 | -3,57% | 2.104.065,00 |
| 15.09.2025 | 57,56 | 59,36 | 57,48 | 58,86 | 2,79% | 1.861.999,00 |
| 12.09.2025 | 57,80 | 57,92 | 56,58 | 57,26 | -0,59% | 1.618.932,00 |
| 11.09.2025 | 56,18 | 57,86 | 55,74 | 57,60 | 3,19% | 2.275.391,00 |
| 10.09.2025 | 54,54 | 56,06 | 54,12 | 55,82 | 2,76% | 2.275.329,00 |
| 09.09.2025 | 53,82 | 54,36 | 53,12 | 54,32 | 1,04% | 2.546.754,00 |
| 08.09.2025 | 53,26 | 53,78 | 52,88 | 53,76 | 1,36% | 2.302.225,00 |
| 05.09.2025 | 54,36 | 54,40 | 52,82 | 53,04 | -1,92% | 2.111.572,00 |
| 04.09.2025 | 52,64 | 54,30 | 52,64 | 54,08 | 2,39% | 2.331.733,00 |
| 03.09.2025 | 52,50 | 53,00 | 52,08 | 52,82 | 0,61% | 2.648.836,00 |
| 02.09.2025 | 53,28 | 53,48 | 51,94 | 52,50 | -1,32% | 2.923.685,00 |
| 01.09.2025 | 53,16 | 53,70 | 52,80 | 53,20 | 0,91% | 2.177.200,00 |
| 29.08.2025 | 52,32 | 52,82 | 51,82 | 52,72 | 0,80% | 2.539.233,00 |
| 28.08.2025 | 52,34 | 52,78 | 51,74 | 52,30 | 0,58% | 2.492.446,00 |
| 27.08.2025 | 52,12 | 52,40 | 51,16 | 52,00 | 0,00% | 3.685.409,00 |
| 26.08.2025 | 53,00 | 53,82 | 50,90 | 52,00 | -6,84% | 8.260.436,00 |
| 25.08.2025 | 57,66 | 58,16 | 55,66 | 55,82 | -3,49% | 2.650.775,00 |
| 22.08.2025 | 57,76 | 57,98 | 57,60 | 57,84 | -0,03% | 1.207.000,00 |
| 21.08.2025 | 57,44 | 58,04 | 57,28 | 57,86 | 0,77% | 1.445.996,00 |
| 20.08.2025 | 58,04 | 58,24 | 57,30 | 57,42 | -1,54% | 1.651.680,00 |
| 19.08.2025 | 58,00 | 58,56 | 57,94 | 58,32 | 0,97% | 1.053.601,00 |
| 18.08.2025 | 58,60 | 58,72 | 57,30 | 57,76 | -1,74% | 1.640.768,00 |
| 15.08.2025 | 58,88 | 59,42 | 58,54 | 58,78 | 0,48% | 1.552.726,00 |
| 14.08.2025 | 57,70 | 58,60 | 57,70 | 58,50 | 1,35% | 1.399.752,00 |
| 13.08.2025 | 58,24 | 58,46 | 57,60 | 57,72 | -1,10% | 1.716.540,00 |
| 12.08.2025 | 57,72 | 58,54 | 57,72 | 58,36 | 1,35% | 1.546.460,00 |
| 11.08.2025 | 57,82 | 58,02 | 56,74 | 57,58 | 0,03% | 1.547.484,00 |
| 08.08.2025 | 56,74 | 57,76 | 56,74 | 57,56 | 1,62% | 1.897.124,00 |
| 07.08.2025 | 55,84 | 56,88 | 55,82 | 56,64 | 1,91% | 1.926.682,00 |
| 06.08.2025 | 55,60 | 55,76 | 55,08 | 55,58 | 1,05% | 1.542.299,00 |
| 05.08.2025 | 55,62 | 55,82 | 54,80 | 55,00 | 0,36% | 1.867.790,00 |
| 04.08.2025 | 54,40 | 55,12 | 54,22 | 54,80 | 1,52% | 1.981.532,00 |
| 01.08.2025 | 55,50 | 55,70 | 53,58 | 53,98 | -3,54% | 2.756.688,00 |
| 31.07.2025 | 55,26 | 56,80 | 54,68 | 55,96 | 6,88% | 4.607.061,00 |
| 30.07.2025 | 51,50 | 52,44 | 51,34 | 52,36 | 1,36% | 1.617.100,00 |
| 29.07.2025 | 51,10 | 51,86 | 50,92 | 51,66 | 1,65% | 1.596.211,00 |
| 28.07.2025 | 51,60 | 51,74 | 50,64 | 50,82 | -0,20% | 1.365.849,00 |
| 25.07.2025 | 50,88 | 51,22 | 50,48 | 50,92 | -0,24% | 1.047.511,00 |
| 24.07.2025 | 51,04 | 51,58 | 50,36 | 51,04 | 1,75% | 1.770.148,00 |
| 23.07.2025 | 50,00 | 50,16 | 49,41 | 50,16 | 1,46% | 1.670.206,00 |
| 22.07.2025 | 50,00 | 50,16 | 49,01 | 49,44 | -1,47% | 1.025.771,00 |
| 21.07.2025 | 49,73 | 50,18 | 49,10 | 50,18 | 0,66% | 1.050.696,00 |
| 18.07.2025 | 49,91 | 49,95 | 49,22 | 49,85 | 0,42% | 1.099.511,00 |
| 17.07.2025 | 49,21 | 49,68 | 48,82 | 49,64 | 1,18% | 1.153.445,00 |
| 16.07.2025 | 49,16 | 49,47 | 48,62 | 49,06 | -0,47% | 1.920.339,00 |
| 15.07.2025 | 50,50 | 50,58 | 48,99 | 49,29 | -2,05% | 1.887.191,00 |
| 14.07.2025 | 49,44 | 50,40 | 49,41 | 50,32 | 0,52% | 1.111.906,00 |
| 11.07.2025 | 50,38 | 50,78 | 49,30 | 50,06 | -1,11% | 2.131.997,00 |
| 10.07.2025 | 52,02 | 52,12 | 50,54 | 50,62 | -2,65% | 1.836.246,00 |
| 09.07.2025 | 50,88 | 52,00 | 50,56 | 52,00 | 4,02% | 2.971.904,00 |
| 08.07.2025 | 50,00 | 50,36 | 49,27 | 49,99 | 0,06% | 2.099.587,00 |
| 07.07.2025 | 48,61 | 51,12 | 48,61 | 49,96 | 2,84% | 4.902.858,00 |
| 04.07.2025 | 49,14 | 49,30 | 48,06 | 48,58 | -1,60% | 1.299.412,00 |
| 03.07.2025 | 48,51 | 49,37 | 48,12 | 49,37 | 1,94% | 1.496.905,00 |
| 02.07.2025 | 48,35 | 49,03 | 47,85 | 48,43 | 1,00% | 1.720.288,00 |
| 01.07.2025 | 48,57 | 48,71 | 47,85 | 47,95 | -1,24% | 1.696.356,00 |
| 30.06.2025 | 48,93 | 49,05 | 47,50 | 48,55 | -0,63% | 1.972.902,00 |
| 27.06.2025 | 47,82 | 48,86 | 47,69 | 48,86 | 3,08% | 1.996.590,00 |
| 26.06.2025 | 47,81 | 47,95 | 47,07 | 47,40 | -0,19% | 2.521.209,00 |
| 25.06.2025 | 48,24 | 48,24 | 46,97 | 47,49 | -1,06% | 1.787.437,00 |
| 24.06.2025 | 48,35 | 48,52 | 47,43 | 48,00 | 2,11% | 2.926.181,00 |
| 23.06.2025 | 47,50 | 47,76 | 46,34 | 47,01 | -1,45% | 2.553.100,00 |
| 20.06.2025 | 47,80 | 48,65 | 47,53 | 47,70 | 0,53% | 3.083.528,00 |
| 19.06.2025 | 48,54 | 48,67 | 47,35 | 47,45 | -2,81% | 1.615.502,00 |
| 18.06.2025 | 48,22 | 49,00 | 48,16 | 48,82 | 1,64% | 2.001.252,00 |
| 17.06.2025 | 49,54 | 49,82 | 48,03 | 48,03 | -3,94% | 2.579.472,00 |
| 16.06.2025 | 48,54 | 50,00 | 48,54 | 50,00 | 3,22% | 3.091.341,00 |
| 13.06.2025 | 47,77 | 48,44 | 47,67 | 48,44 | -0,78% | 2.646.182,00 |
| 12.06.2025 | 47,41 | 48,94 | 47,10 | 48,82 | 1,69% | 1.908.313,00 |
| 11.06.2025 | 47,59 | 48,34 | 47,56 | 48,01 | 0,84% | 1.773.710,00 |
| 10.06.2025 | 49,02 | 49,02 | 47,54 | 47,61 | -2,88% | 2.271.006,00 |
| 09.06.2025 | 49,28 | 49,39 | 48,72 | 49,02 | -0,65% | 996.446,00 |
| 06.06.2025 | 48,99 | 49,72 | 48,88 | 49,34 | 0,80% | 1.815.079,00 |
| 05.06.2025 | 47,66 | 48,95 | 47,66 | 48,95 | 2,38% | 1.987.740,00 |
| 04.06.2025 | 48,50 | 48,99 | 47,70 | 47,81 | -1,08% | 1.732.026,00 |
| 03.06.2025 | 48,50 | 48,58 | 47,18 | 48,33 | -0,14% | 1.717.982,00 |
| 02.06.2025 | 47,70 | 48,40 | 47,46 | 48,40 | 1,15% | 1.869.384,00 |
| 30.05.2025 | 48,38 | 48,69 | 47,85 | 47,85 | -0,99% | 4.002.786,00 |
| 29.05.2025 | 48,44 | 48,88 | 47,94 | 48,33 | 1,30% | 1.178.187,00 |
| 28.05.2025 | 48,21 | 48,83 | 47,71 | 47,71 | -1,16% | 1.638.264,00 |
| 27.05.2025 | 48,53 | 48,84 | 48,27 | 48,27 | -0,98% | 1.812.074,00 |
| 26.05.2025 | 47,95 | 48,75 | 47,69 | 48,75 | 1,63% | 2.486.302,00 |
| 23.05.2025 | 49,14 | 49,67 | 46,09 | 47,97 | -2,66% | 4.133.517,00 |
| 22.05.2025 | 49,29 | 49,46 | 48,45 | 49,28 | -0,20% | 2.442.768,00 |
| 21.05.2025 | 49,43 | 49,73 | 49,13 | 49,38 | 0,28% | 2.347.643,00 |
| 20.05.2025 | 49,02 | 49,66 | 48,88 | 49,24 | 0,61% | 2.571.338,00 |
| 19.05.2025 | 48,20 | 49,16 | 48,20 | 48,94 | 1,28% | 1.900.793,00 |
| 16.05.2025 | 48,06 | 48,38 | 47,83 | 48,32 | 0,75% | 3.464.728,00 |
| 15.05.2025 | 47,79 | 48,43 | 47,79 | 47,96 | -0,23% | 1.928.900,00 |
| 14.05.2025 | 47,42 | 48,07 | 47,17 | 48,07 | 1,80% | 2.831.750,00 |
| 13.05.2025 | 47,31 | 47,48 | 46,82 | 47,22 | -0,53% | 1.866.773,00 |
| 12.05.2025 | 47,30 | 48,41 | 47,11 | 47,47 | 1,43% | 2.760.670,00 |
| 09.05.2025 | 46,23 | 46,82 | 46,06 | 46,80 | 0,52% | 2.141.570,00 |
| 08.05.2025 | 45,70 | 46,56 | 45,47 | 46,56 | 2,56% | 2.047.911,00 |
| 07.05.2025 | 45,27 | 45,74 | 44,75 | 45,40 | 0,13% | 2.474.710,00 |
| 06.05.2025 | 46,68 | 46,82 | 45,16 | 45,34 | -2,39% | 3.074.453,00 |
| 05.05.2025 | 46,28 | 46,69 | 45,96 | 46,45 | -0,02% | 2.407.174,00 |
| 02.05.2025 | 45,50 | 46,64 | 45,31 | 46,46 | 1,89% | 4.136.174,00 |