48,545€
-0,01%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.549.338,00 |
| 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 | 48,93 | 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% | 986.785,00 |
| 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% | 1.894.848,00 |
| 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% | 2.831.080,00 |
| 13.05.2025 | 47,31 | 47,48 | 46,82 | 47,22 | -0,53% | 1.859.649,00 |
| 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% | 3.056.671,00 |
| 05.05.2025 | 46,28 | 46,69 | 45,96 | 46,45 | -0,02% | 2.404.760,00 |
| 02.05.2025 | 45,50 | 46,64 | 45,31 | 46,46 | 1,89% | 4.136.174,00 |
| 30.04.2025 | 46,25 | 46,45 | 43,35 | 45,60 | 3,75% | 8.377.912,00 |
| 29.04.2025 | 43,57 | 44,43 | 43,55 | 43,95 | 1,45% | 3.025.701,00 |
| 28.04.2025 | 42,88 | 43,55 | 42,77 | 43,32 | 1,19% | 1.928.597,00 |
| 25.04.2025 | 42,16 | 42,82 | 41,85 | 42,81 | 2,20% | 1.951.753,00 |
| 24.04.2025 | 41,50 | 41,89 | 40,86 | 41,89 | 0,00% | 1.905.388,00 |
| 23.04.2025 | 41,55 | 42,38 | 41,04 | 41,89 | 3,66% | 3.823.503,00 |
| 22.04.2025 | 39,74 | 40,54 | 39,59 | 40,41 | 2,28% | 1.836.579,00 |
| 17.04.2025 | 40,04 | 40,13 | 39,24 | 39,51 | -1,23% | 1.842.589,00 |
| 16.04.2025 | 39,84 | 40,21 | 39,26 | 40,00 | -0,70% | 2.218.711,00 |
| 15.04.2025 | 38,50 | 40,28 | 38,47 | 40,28 | 4,95% | 3.493.667,00 |
| 14.04.2025 | 38,30 | 38,80 | 38,03 | 38,38 | 3,53% | 3.224.054,00 |
| 11.04.2025 | 36,30 | 37,27 | 35,58 | 37,07 | 2,49% | 3.322.067,00 |
| 10.04.2025 | 39,79 | 39,79 | 36,17 | 36,17 | 5,27% | 5.611.908,00 |
| 09.04.2025 | 33,94 | 34,72 | 33,39 | 34,36 | -2,05% | 3.935.108,00 |
| 08.04.2025 | 34,94 | 36,08 | 34,30 | 35,08 | 3,36% | 5.517.532,00 |
| 07.04.2025 | 31,00 | 35,67 | 30,46 | 33,94 | -1,75% | 7.247.782,00 |
| 04.04.2025 | 37,67 | 37,85 | 33,12 | 34,55 | -10,45% | 13.263.669,00 |
| 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% | 3.784.708,00 |
| 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% | 2.353.807,00 |
| 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% | 2.615.459,00 |
| 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% | 3.523.855,00 |
| 11.03.2025 | 40,09 | 40,37 | 39,28 | 39,53 | -0,84% | 4.260.882,00 |
| 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% | 3.338.062,00 |
| 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% | 2.600.192,00 |
| 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 |