70,420€
0,49%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 70,17 | 70,72 | 69,39 | 70,41 | 0,47% | - |
| 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 |
| 29.12.2025 | 68,12 | 68,46 | 67,74 | 67,96 | -0,03% | 1.348.660,00 |
| 24.12.2025 | 68,12 | 68,52 | 67,98 | 67,98 | -0,35% | 196.116,00 |
| 23.12.2025 | 67,84 | 68,56 | 67,08 | 68,22 | 0,56% | 1.479.738,00 |
| 22.12.2025 | 68,16 | 68,32 | 67,46 | 67,84 | -0,47% | 1.703.872,00 |
| 19.12.2025 | 67,96 | 68,62 | 67,96 | 68,16 | 0,65% | 4.310.267,00 |
| 18.12.2025 | 66,50 | 67,72 | 66,12 | 67,72 | 1,23% | 3.454.309,00 |
| 17.12.2025 | 65,14 | 66,90 | 65,14 | 66,90 | 3,95% | 3.294.298,00 |
| 16.12.2025 | 64,18 | 65,04 | 64,12 | 64,36 | 0,03% | 1.700.826,00 |
| 15.12.2025 | 63,92 | 64,60 | 63,86 | 64,34 | 1,20% | 1.923.682,00 |
| 12.12.2025 | 65,00 | 65,84 | 63,58 | 63,58 | -1,21% | 2.312.983,00 |
| 11.12.2025 | 63,30 | 64,46 | 63,12 | 64,36 | 1,39% | 1.857.536,00 |
| 10.12.2025 | 62,90 | 63,68 | 62,82 | 63,48 | 0,92% | 1.412.130,00 |
| 09.12.2025 | 62,54 | 63,34 | 62,36 | 62,90 | 0,45% | 1.226.248,00 |
| 08.12.2025 | 61,50 | 62,62 | 61,18 | 62,62 | 1,75% | 1.142.588,00 |
| 05.12.2025 | 63,00 | 63,26 | 61,54 | 61,54 | -1,54% | 1.653.265,00 |
| 04.12.2025 | 61,90 | 62,50 | 61,48 | 62,50 | 3,27% | 3.337.077,00 |
| 03.12.2025 | 61,04 | 61,26 | 60,24 | 60,52 | -0,88% | 2.011.282,00 |
| 02.12.2025 | 59,72 | 61,10 | 59,72 | 61,06 | 2,24% | 1.639.869,00 |
| 01.12.2025 | 59,66 | 60,36 | 59,34 | 59,72 | -0,37% | 1.506.099,00 |
| 28.11.2025 | 59,80 | 60,20 | 59,64 | 59,94 | 0,07% | 1.441.206,00 |
| 27.11.2025 | 59,42 | 60,08 | 59,36 | 59,90 | 0,67% | 1.503.782,00 |
| 26.11.2025 | 58,76 | 59,78 | 58,56 | 59,50 | 2,06% | 1.989.932,00 |
| 25.11.2025 | 57,18 | 59,18 | 56,58 | 58,30 | 2,64% | 2.810.733,00 |
| 24.11.2025 | 57,16 | 58,06 | 56,78 | 56,80 | 0,46% | 6.802.521,00 |
| 21.11.2025 | 56,00 | 56,80 | 55,60 | 56,54 | -1,53% | 2.007.996,00 |
| 20.11.2025 | 57,40 | 58,20 | 57,36 | 57,42 | 1,06% | 1.868.857,00 |
| 19.11.2025 | 56,42 | 57,38 | 55,84 | 56,82 | 0,60% | 2.132.855,00 |
| 18.11.2025 | 56,54 | 56,80 | 55,52 | 56,48 | -2,86% | 2.541.195,00 |
| 17.11.2025 | 58,54 | 58,82 | 57,52 | 58,14 | 0,28% | 1.339.165,00 |
| 14.11.2025 | 58,72 | 58,84 | 57,08 | 57,98 | -1,99% | 1.943.311,00 |
| 13.11.2025 | 58,72 | 59,90 | 58,72 | 59,16 | 1,20% | 2.149.638,00 |
| 12.11.2025 | 57,00 | 58,58 | 56,92 | 58,46 | 3,07% | 2.343.369,00 |
| 11.11.2025 | 56,84 | 56,90 | 56,32 | 56,72 | -0,32% | 1.286.155,00 |
| 10.11.2025 | 55,98 | 57,14 | 55,54 | 56,90 | 4,14% | 1.951.165,00 |
| 07.11.2025 | 56,08 | 56,12 | 54,30 | 54,64 | -2,08% | 1.484.276,00 |
| 06.11.2025 | 54,80 | 56,30 | 54,36 | 55,80 | 2,12% | 2.318.629,00 |
| 05.11.2025 | 53,96 | 54,76 | 53,76 | 54,64 | 0,11% | 1.640.478,00 |
| 04.11.2025 | 54,10 | 54,64 | 53,54 | 54,58 | -0,33% | 1.653.376,00 |
| 03.11.2025 | 55,52 | 56,20 | 54,58 | 54,76 | -0,18% | 1.485.815,00 |
| 31.10.2025 | 53,46 | 54,96 | 53,36 | 54,86 | 3,51% | 2.635.532,00 |
| 30.10.2025 | 56,62 | 56,82 | 52,02 | 53,00 | -3,57% | 4.696.719,00 |
| 29.10.2025 | 54,34 | 55,60 | 54,06 | 54,96 | 1,29% | 2.170.272,00 |
| 28.10.2025 | 53,48 | 54,26 | 53,00 | 54,26 | 1,23% | 1.320.384,00 |
| 27.10.2025 | 53,58 | 53,92 | 53,20 | 53,60 | -0,15% | 1.355.850,00 |
| 24.10.2025 | 53,94 | 54,12 | 52,40 | 53,68 | 0,19% | 1.624.137,00 |
| 23.10.2025 | 53,22 | 54,00 | 52,80 | 53,58 | 1,32% | 2.134.406,00 |
| 22.10.2025 | 52,98 | 53,24 | 52,26 | 52,88 | -0,45% | 1.421.659,00 |
| 21.10.2025 | 53,44 | 53,90 | 52,84 | 53,12 | 0,23% | 1.632.128,00 |
| 20.10.2025 | 54,58 | 54,76 | 51,98 | 53,00 | -1,19% | 2.671.888,00 |
| 17.10.2025 | 54,60 | 54,92 | 53,18 | 53,64 | -5,10% | 3.198.087,00 |
| 16.10.2025 | 55,42 | 56,74 | 54,88 | 56,52 | 1,73% | 2.290.116,00 |
| 15.10.2025 | 56,12 | 56,62 | 55,56 | 55,56 | 0,98% | 2.222.446,00 |
| 14.10.2025 | 53,12 | 55,46 | 52,80 | 55,02 | 2,42% | 2.227.948,00 |
| 13.10.2025 | 53,98 | 54,38 | 53,54 | 53,72 | -0,26% | 1.603.766,00 |
| 10.10.2025 | 54,44 | 54,76 | 53,72 | 53,86 | -0,92% | 1.529.234,00 |
| 09.10.2025 | 54,60 | 55,04 | 54,36 | 54,36 | -0,11% | 1.558.793,00 |
| 08.10.2025 | 53,42 | 54,80 | 53,42 | 54,42 | 2,10% | 2.275.311,00 |
| 07.10.2025 | 53,78 | 53,86 | 53,06 | 53,30 | -1,88% | 2.778.486,00 |
| 06.10.2025 | 55,78 | 55,78 | 52,00 | 54,32 | -4,23% | 4.639.246,00 |
| 03.10.2025 | 57,02 | 57,78 | 56,36 | 56,72 | 0,00% | 1.520.855,00 |
| 02.10.2025 | 57,32 | 57,70 | 56,72 | 56,72 | -0,18% | 1.356.327,00 |
| 01.10.2025 | 56,12 | 57,04 | 55,66 | 56,82 | 0,82% | 1.563.741,00 |
| 30.09.2025 | 56,74 | 56,82 | 56,24 | 56,36 | -0,46% | 1.582.022,00 |
| 29.09.2025 | 57,34 | 57,36 | 56,58 | 56,62 | -1,29% | 1.837.052,00 |
| 26.09.2025 | 56,88 | 57,52 | 56,76 | 57,36 | 1,41% | 1.241.092,00 |
| 25.09.2025 | 56,60 | 56,86 | 56,24 | 56,56 | -1,12% | 1.541.708,00 |
| 24.09.2025 | 56,80 | 57,34 | 55,96 | 57,20 | 0,63% | 1.411.393,00 |
| 23.09.2025 | 57,76 | 57,86 | 56,40 | 56,84 | -0,91% | 1.573.948,00 |
| 22.09.2025 | 58,12 | 58,12 | 57,00 | 57,36 | -1,34% | 1.109.101,00 |
| 19.09.2025 | 58,28 | 58,44 | 57,54 | 58,14 | 1,29% | 3.770.784,00 |
| 18.09.2025 | 57,16 | 57,56 | 56,44 | 57,40 | 1,45% | 1.973.636,00 |
| 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 |