Societe Generale S.A.
[WKN: 873403 | ISIN: FR0000130809]
Aktienkurse
21,595€ -0,16%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid: Ask:

Aktienkurse zur Societe Generale S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.06.2023 21,89 21,89 21,49 21,58 -0,23% -
31.05.2023 22,09 22,15 21,59 21,63 -3,05% 13.408.871,00
30.05.2023 22,08 22,57 21,91 22,31 -5,86% 7.660.579,00
29.05.2023 24,20 24,23 23,46 23,70 -0,59% 3.066.398,00
26.05.2023 23,91 23,98 23,29 23,84 0,00% 3.272.092,00
25.05.2023 23,88 24,04 23,34 23,84 0,32% 3.669.032,00
24.05.2023 24,08 24,12 23,61 23,77 -2,06% 4.118.920,00
23.05.2023 23,50 24,33 23,34 24,27 3,90% 7.222.168,00
22.05.2023 23,16 23,48 23,10 23,36 0,73% 2.889.083,00
19.05.2023 23,11 23,56 23,04 23,19 0,91% 4.186.614,00
18.05.2023 22,68 23,18 22,67 22,98 2,02% 3.781.120,00
17.05.2023 22,00 22,52 21,87 22,52 1,99% 3.091.955,00
16.05.2023 22,17 22,38 22,04 22,08 -0,88% 2.916.189,00
15.05.2023 22,19 22,34 21,97 22,28 0,97% 2.544.349,00
12.05.2023 21,63 22,35 21,54 22,06 1,19% 4.734.712,00
11.05.2023 21,95 22,08 21,49 21,80 -0,48% 3.374.144,00
10.05.2023 21,85 22,29 21,75 21,91 1,13% 4.237.999,00
09.05.2023 21,62 21,81 21,47 21,66 0,19% 2.795.725,00
08.05.2023 21,87 21,90 21,58 21,62 0,00% 1.796.376,00
05.05.2023 21,22 21,69 21,14 21,62 2,98% 3.473.459,00
04.05.2023 21,38 21,47 20,83 21,00 -2,05% 4.227.604,00
03.05.2023 21,81 21,84 21,34 21,44 -0,90% 2.409.781,00
02.05.2023 22,05 22,41 21,56 21,63 -1,79% 3.157.615,00
28.04.2023 22,08 22,19 21,43 22,03 0,30% 4.886.182,00
27.04.2023 21,66 22,04 21,51 21,96 1,13% 3.035.070,00
26.04.2023 21,51 21,75 21,04 21,72 0,58% 3.824.494,00
25.04.2023 22,14 22,16 21,47 21,59 -3,25% 5.675.802,00
24.04.2023 22,20 22,46 22,10 22,32 0,36% 2.213.908,00
21.04.2023 22,16 22,33 22,00 22,24 -0,43% 3.522.035,00
20.04.2023 22,78 22,92 22,16 22,33 -1,24% 3.643.755,00
19.04.2023 22,41 22,69 22,29 22,61 0,94% 3.675.772,00
18.04.2023 22,08 22,64 22,02 22,40 2,12% 3.579.502,00
17.04.2023 22,50 22,60 21,79 21,94 -2,08% 4.460.021,00
14.04.2023 21,68 22,56 21,49 22,40 3,63% 5.477.122,00
13.04.2023 21,60 21,75 21,46 21,62 -0,16% 2.270.363,00
12.04.2023 21,70 21,87 21,55 21,65 0,44% 3.377.995,00
11.04.2023 21,66 21,77 21,46 21,56 0,77% 3.724.544,00
06.04.2023 21,15 21,45 21,10 21,39 1,62% 3.003.454,00
05.04.2023 21,20 21,24 20,70 21,05 -0,52% 4.162.567,00
04.04.2023 21,37 21,59 21,16 21,16 -0,66% 3.756.461,00
03.04.2023 20,97 21,59 20,83 21,30 2,48% 4.909.126,00
31.03.2023 20,80 20,88 20,38 20,79 0,05% 5.047.876,00
30.03.2023 20,34 21,02 20,22 20,78 3,20% 5.329.301,00
29.03.2023 19,84 20,19 19,69 20,13 1,93% 5.181.801,00
28.03.2023 20,40 20,53 19,33 19,75 -1,07% 7.978.184,00
27.03.2023 20,50 20,78 19,56 19,96 0,31% 7.476.532,00
24.03.2023 20,93 20,96 19,33 19,90 -6,13% 11.357.732,00
23.03.2023 21,35 21,67 21,17 21,20 -2,33% 4.942.952,00
22.03.2023 21,96 22,51 21,66 21,71 -1,03% 5.098.647,00
21.03.2023 21,66 22,05 21,39 21,93 4,30% 6.999.160,00
20.03.2023 20,12 21,49 19,47 21,03 -0,83% 11.100.880,00
17.03.2023 21,87 22,32 20,81 21,20 -0,16% 14.655.165,00
16.03.2023 22,57 22,65 20,88 21,24 -1,21% 13.777.006,00
15.03.2023 24,38 24,39 21,15 21,50 -12,18% 18.101.400,00
14.03.2023 23,62 24,84 23,48 24,48 2,26% 7.945.910,00
13.03.2023 25,49 25,49 23,61 23,94 -6,23% 8.997.856,00
10.03.2023 25,65 25,65 24,89 25,53 -4,49% 8.566.663,00
09.03.2023 27,11 27,19 26,70 26,73 -1,55% 2.951.590,00
08.03.2023 26,96 27,35 26,82 27,15 0,02% 2.549.829,00
07.03.2023 27,44 27,52 27,08 27,14 -1,08% 4.449.052,00
06.03.2023 27,06 27,44 27,04 27,44 1,89% 4.217.103,00
03.03.2023 26,52 26,95 26,49 26,93 1,66% 2.279.042,00
02.03.2023 26,50 26,60 26,16 26,49 -0,28% 3.305.761,00
01.03.2023 27,36 27,42 26,53 26,56 -2,78% 4.056.702,00
28.02.2023 26,59 27,70 26,44 27,32 2,00% 5.184.863,00
27.02.2023 26,50 27,05 26,49 26,79 1,50% 2.595.117,00
24.02.2023 26,76 26,86 26,37 26,39 -1,57% 3.075.667,00
23.02.2023 26,70 27,03 26,63 26,81 0,22% 3.134.708,00
22.02.2023 27,01 27,21 26,35 26,75 -1,94% 5.891.932,00
21.02.2023 27,61 27,67 27,06 27,28 -1,61% 3.816.205,00
20.02.2023 27,97 28,06 27,54 27,73 -0,48% 2.905.981,00
17.02.2023 27,88 28,13 27,60 27,86 -0,50% 5.025.531,00
16.02.2023 26,96 28,13 26,96 28,00 4,48% 7.044.063,00
15.02.2023 26,34 26,81 26,27 26,80 1,09% 4.458.988,00
14.02.2023 26,16 26,66 26,12 26,51 0,23% 2.793.743,00
13.02.2023 26,29 26,65 26,09 26,45 0,76% 2.836.924,00
10.02.2023 26,41 26,84 25,89 26,25 -1,11% 4.972.915,00
09.02.2023 26,50 26,72 26,32 26,55 -0,26% 5.887.154,00
08.02.2023 27,90 28,17 26,47 26,62 -5,03% 10.557.888,00
07.02.2023 27,75 28,39 27,45 28,03 1,71% 4.701.048,00
06.02.2023 27,62 27,66 27,23 27,56 -1,01% 3.371.098,00
03.02.2023 27,56 27,87 27,29 27,84 1,22% 3.976.413,00
02.02.2023 27,55 27,82 27,21 27,50 0,46% 4.010.966,00
01.02.2023 27,38 27,57 27,22 27,38 0,35% 3.265.739,00
31.01.2023 26,95 27,39 26,86 27,28 2,50% 4.843.303,00
30.01.2023 26,55 26,81 26,36 26,62 0,06% 3.098.864,00
27.01.2023 25,54 26,77 25,52 26,60 4,48% 5.936.344,00
26.01.2023 25,19 25,54 25,10 25,46 1,90% 3.192.851,00
25.01.2023 25,08 25,16 24,66 24,99 -0,44% 1.975.754,00
24.01.2023 24,83 25,12 24,63 25,10 1,62% 2.356.930,00
23.01.2023 24,70 24,86 24,55 24,70 0,88% 1.958.976,00
20.01.2023 24,35 24,59 24,32 24,48 1,09% 2.033.786,00
19.01.2023 24,36 24,54 23,95 24,22 -2,10% 3.266.232,00
18.01.2023 24,56 24,92 24,56 24,74 0,69% 2.511.084,00
17.01.2023 24,79 24,96 24,31 24,57 -0,91% 3.334.868,00
16.01.2023 24,80 24,94 24,55 24,79 0,36% 1.739.850,00
13.01.2023 24,94 25,02 24,32 24,70 -0,56% 3.056.495,00
12.01.2023 24,22 25,03 24,20 24,84 2,41% 4.171.646,00
11.01.2023 24,40 24,46 24,11 24,26 -1,20% 3.683.165,00
10.01.2023 24,86 24,97 24,35 24,55 -2,07% 3.959.229,00