68,485€
0,12%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 68,77 | 69,58 | 68,29 | 68,80 | 0,58% | 1.566.580,00 |
| 21.05.2026 | 69,16 | 69,24 | 67,45 | 68,40 | -1,48% | 1.799.455,00 |
| 20.05.2026 | 66,48 | 70,10 | 66,38 | 69,43 | 4,39% | 1.766.008,00 |
| 19.05.2026 | 66,59 | 67,40 | 66,40 | 66,51 | -0,30% | 1.293.264,00 |
| 18.05.2026 | 65,90 | 67,14 | 65,14 | 66,71 | 0,30% | 1.452.930,00 |
| 15.05.2026 | 66,80 | 67,03 | 65,82 | 66,51 | -1,41% | 1.961.376,00 |
| 14.05.2026 | 67,23 | 68,06 | 67,19 | 67,46 | 1,41% | 1.713.572,00 |
| 13.05.2026 | 67,39 | 67,72 | 65,77 | 66,52 | -0,39% | 1.382.576,00 |
| 12.05.2026 | 67,94 | 67,96 | 66,18 | 66,78 | -3,76% | 1.912.563,00 |
| 11.05.2026 | 69,14 | 69,83 | 68,90 | 69,39 | 0,30% | 956.469,00 |
| 08.05.2026 | 68,36 | 69,54 | 68,13 | 69,18 | -0,65% | 1.145.566,00 |
| 07.05.2026 | 70,23 | 71,31 | 69,63 | 69,63 | -0,53% | 1.561.891,00 |
| 06.05.2026 | 67,46 | 71,22 | 67,41 | 70,00 | 5,55% | 2.450.587,00 |
| 05.05.2026 | 65,52 | 66,52 | 64,80 | 66,32 | 0,91% | 1.752.780,00 |
| 04.05.2026 | 68,44 | 68,71 | 65,35 | 65,72 | -3,97% | 2.095.363,00 |
| 30.04.2026 | 68,29 | 68,69 | 66,25 | 68,44 | -3,59% | 3.699.640,00 |
| 29.04.2026 | 71,00 | 71,47 | 70,34 | 70,99 | -0,21% | 1.412.502,00 |
| 28.04.2026 | 70,42 | 71,14 | 69,78 | 71,14 | 1,59% | 1.345.545,00 |
| 27.04.2026 | 69,16 | 70,67 | 69,11 | 70,03 | 1,26% | 940.574,00 |
| 24.04.2026 | 68,97 | 70,01 | 68,20 | 69,16 | -0,79% | 1.172.815,00 |
| 23.04.2026 | 69,75 | 70,24 | 68,53 | 69,71 | -0,94% | 1.766.275,00 |
| 22.04.2026 | 71,87 | 72,10 | 70,32 | 70,37 | -1,94% | 1.748.206,00 |
| 21.04.2026 | 72,81 | 72,98 | 71,69 | 71,76 | -1,27% | 1.629.791,00 |
| 20.04.2026 | 73,27 | 73,52 | 72,08 | 72,68 | -2,65% | 1.563.844,00 |
| 17.04.2026 | 71,40 | 74,88 | 70,95 | 74,66 | 3,98% | 2.360.645,00 |
| 16.04.2026 | 72,60 | 73,05 | 71,62 | 71,80 | -0,65% | 1.522.977,00 |
| 15.04.2026 | 72,50 | 72,62 | 71,50 | 72,27 | -0,22% | 1.031.419,00 |
| 14.04.2026 | 71,72 | 72,43 | 71,02 | 72,43 | 2,77% | 1.624.347,00 |
| 13.04.2026 | 70,16 | 70,52 | 69,34 | 70,48 | -1,29% | 1.784.020,00 |
| 10.04.2026 | 71,00 | 71,99 | 70,46 | 71,40 | 0,72% | 1.784.842,00 |
| 09.04.2026 | 70,26 | 70,89 | 69,39 | 70,89 | 0,40% | 2.561.529,00 |
| 08.04.2026 | 70,40 | 72,26 | 69,28 | 70,61 | 9,29% | 4.883.128,00 |
| 07.04.2026 | 64,83 | 66,11 | 63,78 | 64,61 | 0,58% | 2.091.242,00 |
| 02.04.2026 | 64,00 | 64,80 | 62,70 | 64,24 | -2,61% | 1.908.084,00 |
| 01.04.2026 | 65,46 | 66,34 | 64,76 | 65,96 | 6,80% | 3.344.750,00 |
| 31.03.2026 | 61,38 | 62,52 | 61,02 | 61,76 | 0,39% | 2.510.303,00 |
| 30.03.2026 | 61,66 | 61,94 | 60,18 | 61,52 | -1,22% | 3.184.504,00 |
| 27.03.2026 | 63,62 | 63,68 | 61,60 | 62,28 | -1,74% | 2.390.704,00 |
| 26.03.2026 | 64,36 | 64,62 | 62,98 | 63,38 | -2,76% | 1.747.850,00 |
| 25.03.2026 | 64,94 | 65,64 | 64,38 | 65,18 | 2,61% | 1.823.174,00 |
| 24.03.2026 | 63,98 | 64,10 | 62,48 | 63,52 | -0,50% | 1.886.866,00 |
| 23.03.2026 | 59,94 | 64,98 | 59,02 | 63,84 | 4,69% | 4.242.494,00 |
| 20.03.2026 | 64,80 | 65,06 | 60,76 | 60,98 | -4,24% | 8.717.887,00 |
| 19.03.2026 | 66,08 | 66,46 | 62,46 | 63,68 | -5,69% | 3.511.041,00 |
| 18.03.2026 | 66,50 | 68,78 | 66,50 | 67,52 | 2,93% | 2.736.533,00 |
| 17.03.2026 | 64,66 | 66,76 | 64,66 | 65,60 | 0,92% | 2.326.903,00 |
| 16.03.2026 | 64,06 | 65,76 | 63,96 | 65,00 | 1,37% | 2.126.143,00 |
| 13.03.2026 | 64,32 | 65,62 | 63,98 | 64,12 | -2,35% | 2.887.025,00 |
| 12.03.2026 | 67,12 | 67,70 | 64,30 | 65,66 | -3,44% | 3.151.069,00 |
| 11.03.2026 | 67,42 | 68,62 | 67,40 | 68,00 | -0,58% | 2.501.423,00 |
| 10.03.2026 | 68,30 | 69,38 | 67,36 | 68,40 | 4,30% | 3.227.940,00 |
| 09.03.2026 | 63,76 | 65,62 | 63,12 | 65,58 | -1,41% | 3.498.886,00 |
| 06.03.2026 | 68,32 | 68,70 | 65,32 | 66,52 | -2,15% | 3.834.688,00 |
| 05.03.2026 | 70,22 | 71,62 | 67,98 | 67,98 | -3,41% | 2.910.112,00 |
| 04.03.2026 | 67,28 | 71,02 | 67,02 | 70,38 | 3,84% | 3.420.318,00 |
| 03.03.2026 | 69,60 | 69,76 | 66,46 | 67,78 | -4,86% | 3.954.638,00 |
| 02.03.2026 | 70,00 | 71,94 | 68,62 | 71,24 | -3,55% | 2.767.852,00 |
| 27.02.2026 | 75,12 | 76,18 | 73,44 | 73,86 | -1,91% | 4.395.030,00 |
| 26.02.2026 | 75,98 | 76,04 | 74,68 | 75,30 | -1,23% | 1.644.412,00 |
| 25.02.2026 | 74,20 | 76,24 | 74,20 | 76,24 | 3,17% | 1.756.401,00 |
| 24.02.2026 | 73,74 | 74,52 | 72,46 | 73,90 | -0,70% | 2.482.484,00 |
| 23.02.2026 | 74,30 | 75,92 | 74,04 | 74,42 | 0,89% | 2.474.048,00 |
| 20.02.2026 | 72,78 | 74,36 | 72,58 | 73,76 | 1,96% | 2.066.724,00 |
| 19.02.2026 | 73,00 | 73,30 | 71,82 | 72,34 | -0,69% | 2.347.266,00 |
| 18.02.2026 | 70,62 | 72,84 | 70,62 | 72,84 | 3,35% | 2.894.363,00 |
| 17.02.2026 | 68,62 | 70,60 | 68,60 | 70,48 | 2,68% | 2.638.454,00 |
| 16.02.2026 | 67,40 | 69,20 | 67,40 | 68,64 | 2,91% | 2.169.942,00 |
| 13.02.2026 | 70,20 | 71,14 | 65,88 | 66,70 | -5,42% | 4.726.089,00 |
| 12.02.2026 | 72,92 | 73,76 | 70,44 | 70,52 | -1,81% | 1.809.002,00 |
| 11.02.2026 | 73,48 | 74,46 | 71,16 | 71,82 | -2,18% | 2.236.450,00 |
| 10.02.2026 | 74,92 | 75,56 | 73,42 | 73,42 | -2,05% | 2.399.520,00 |
| 09.02.2026 | 72,08 | 75,46 | 71,86 | 74,96 | 3,28% | 2.629.828,00 |
| 06.02.2026 | 72,88 | 74,12 | 70,48 | 72,58 | -2,21% | 4.256.053,00 |
| 05.02.2026 | 75,50 | 77,18 | 74,18 | 74,22 | -1,96% | 3.552.763,00 |
| 04.02.2026 | 77,00 | 77,34 | 75,70 | 75,70 | -1,17% | 3.211.658,00 |
| 03.02.2026 | 76,70 | 77,04 | 75,47 | 76,60 | 1,22% | 2.540.771,00 |
| 02.02.2026 | 72,50 | 75,68 | 72,34 | 75,68 | 2,55% | 1.975.545,00 |
| 30.01.2026 | 72,54 | 73,80 | 72,30 | 73,80 | 2,79% | 2.839.656,00 |
| 29.01.2026 | 72,20 | 73,06 | 71,30 | 71,80 | 0,56% | 1.801.971,00 |
| 28.01.2026 | 71,24 | 72,16 | 70,88 | 71,40 | -1,38% | 2.341.242,00 |
| 27.01.2026 | 71,90 | 72,74 | 71,74 | 72,40 | 1,37% | 1.562.981,00 |
| 26.01.2026 | 69,82 | 71,58 | 69,72 | 71,42 | 2,29% | 1.901.822,00 |
| 23.01.2026 | 70,62 | 70,66 | 69,16 | 69,82 | -1,27% | 1.416.403,00 |
| 22.01.2026 | 69,98 | 70,88 | 69,76 | 70,72 | 2,94% | 1.668.749,00 |
| 21.01.2026 | 68,64 | 69,08 | 67,32 | 68,70 | -0,43% | 1.621.238,00 |
| 20.01.2026 | 68,62 | 69,44 | 68,22 | 69,00 | -0,46% | 1.725.343,00 |
| 19.01.2026 | 68,74 | 69,38 | 68,18 | 69,32 | -1,42% | 2.025.817,00 |
| 16.01.2026 | 70,82 | 71,16 | 69,76 | 70,32 | -0,93% | 2.008.371,00 |
| 15.01.2026 | 71,54 | 71,60 | 70,26 | 70,98 | 0,40% | 1.696.183,00 |
| 14.01.2026 | 70,02 | 71,18 | 70,02 | 70,70 | 1,46% | 2.242.009,00 |
| 13.01.2026 | 69,58 | 70,18 | 69,12 | 69,68 | 0,69% | 1.669.209,00 |
| 12.01.2026 | 68,92 | 69,68 | 67,68 | 69,20 | -0,57% | 2.370.079,00 |
| 09.01.2026 | 68,76 | 69,74 | 68,32 | 69,60 | -1,11% | 2.512.256,00 |
| 08.01.2026 | 69,12 | 70,46 | 69,08 | 70,38 | 1,82% | 1.677.809,00 |
| 07.01.2026 | 70,08 | 70,50 | 69,12 | 69,12 | -1,06% | 1.666.458,00 |
| 06.01.2026 | 70,24 | 71,18 | 69,06 | 69,86 | -0,65% | 2.304.305,00 |
| 05.01.2026 | 70,10 | 70,74 | 69,38 | 70,32 | 0,34% | 1.885.241,00 |
| 02.01.2026 | 68,20 | 70,26 | 68,20 | 70,08 | 1,98% | 1.537.264,00 |
| 31.12.2025 | 69,06 | 69,12 | 68,26 | 68,72 | -0,98% | 507.008,00 |
| 30.12.2025 | 67,78 | 69,52 | 67,78 | 69,40 | 2,12% | 1.306.803,00 |