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 |