84,120€
0,24%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 83,94 | 84,11 | 82,96 | 84,10 | 0,21% | - |
| 07.08.2026 | 84,37 | 84,48 | 83,42 | 83,92 | -0,37% | 1.203.864,00 |
| 06.08.2026 | 84,05 | 84,82 | 84,05 | 84,23 | 0,51% | 1.245.222,00 |
| 05.08.2026 | 83,07 | 83,89 | 82,78 | 83,80 | 0,96% | 1.493.410,00 |
| 04.08.2026 | 83,49 | 83,89 | 81,92 | 83,00 | -0,11% | 1.921.306,00 |
| 03.08.2026 | 82,37 | 83,52 | 82,37 | 83,09 | 2,19% | 1.549.198,00 |
| 31.07.2026 | 81,37 | 82,89 | 80,63 | 81,31 | 0,26% | 2.022.436,00 |
| 30.07.2026 | 77,00 | 82,15 | 76,28 | 81,10 | 5,71% | 3.303.453,00 |
| 29.07.2026 | 77,29 | 77,92 | 76,38 | 76,72 | -0,34% | 1.235.441,00 |
| 28.07.2026 | 78,36 | 78,42 | 76,17 | 76,98 | -1,42% | 1.212.085,00 |
| 27.07.2026 | 78,00 | 79,05 | 77,84 | 78,09 | 1,19% | 1.337.329,00 |
| 24.07.2026 | 75,66 | 77,17 | 75,60 | 77,17 | 1,86% | 801.542,00 |
| 23.07.2026 | 78,08 | 78,09 | 75,01 | 75,76 | -2,95% | 1.311.154,00 |
| 22.07.2026 | 76,72 | 78,24 | 76,62 | 78,06 | 1,11% | 1.310.580,00 |
| 21.07.2026 | 75,39 | 77,20 | 75,39 | 77,20 | 2,73% | 1.240.504,00 |
| 20.07.2026 | 74,13 | 75,70 | 74,07 | 75,15 | 0,80% | 964.206,00 |
| 17.07.2026 | 74,27 | 74,78 | 73,15 | 74,55 | -1,49% | 1.174.003,00 |
| 16.07.2026 | 76,79 | 76,79 | 75,06 | 75,68 | -0,94% | 1.214.436,00 |
| 15.07.2026 | 74,89 | 76,56 | 74,48 | 76,40 | 1,49% | 1.384.965,00 |
| 14.07.2026 | 73,55 | 75,54 | 72,93 | 75,28 | 0,86% | 1.565.328,00 |
| 13.07.2026 | 73,55 | 74,85 | 72,85 | 74,64 | 0,51% | 1.105.677,00 |
| 10.07.2026 | 73,69 | 74,26 | 73,35 | 74,26 | 1,43% | 1.123.991,00 |
| 09.07.2026 | 72,65 | 73,62 | 72,65 | 73,21 | 2,68% | 1.525.113,00 |
| 08.07.2026 | 74,61 | 74,61 | 71,20 | 71,30 | -5,79% | 2.541.550,00 |
| 07.07.2026 | 77,91 | 78,25 | 75,46 | 75,68 | -2,67% | 2.059.423,00 |
| 06.07.2026 | 78,00 | 78,85 | 77,72 | 77,76 | 0,54% | 1.349.653,00 |
| 03.07.2026 | 77,90 | 78,19 | 76,84 | 77,34 | -0,23% | 998.903,00 |
| 02.07.2026 | 76,85 | 78,20 | 76,57 | 77,52 | 0,87% | 1.427.937,00 |
| 01.07.2026 | 77,22 | 77,24 | 75,45 | 76,85 | -0,67% | 1.739.611,00 |
| 30.06.2026 | 77,06 | 77,70 | 76,77 | 77,37 | 0,65% | 1.107.075,00 |
| 29.06.2026 | 76,62 | 77,17 | 76,13 | 76,87 | 0,12% | 960.907,00 |
| 26.06.2026 | 77,28 | 77,78 | 76,13 | 76,78 | -1,79% | 1.235.866,00 |
| 25.06.2026 | 76,02 | 78,24 | 75,80 | 78,18 | 2,84% | 1.492.137,00 |
| 24.06.2026 | 77,53 | 77,53 | 76,02 | 76,02 | -1,67% | 1.668.160,00 |
| 23.06.2026 | 77,81 | 78,72 | 76,91 | 77,31 | -2,04% | 1.697.989,00 |
| 22.06.2026 | 78,01 | 79,07 | 77,52 | 78,92 | 1,61% | 1.262.044,00 |
| 19.06.2026 | 77,58 | 78,43 | 77,00 | 77,67 | -0,49% | 2.668.990,00 |
| 18.06.2026 | 77,54 | 78,46 | 77,09 | 78,05 | 0,27% | 1.953.041,00 |
| 17.06.2026 | 77,02 | 78,20 | 76,98 | 77,84 | 0,86% | 2.123.614,00 |
| 16.06.2026 | 76,22 | 77,41 | 76,07 | 77,18 | 1,55% | 1.816.451,00 |
| 15.06.2026 | 75,65 | 76,95 | 75,09 | 76,00 | 3,54% | 3.105.304,00 |
| 12.06.2026 | 71,24 | 73,75 | 71,21 | 73,40 | 6,15% | 2.511.258,00 |
| 11.06.2026 | 68,85 | 70,19 | 68,52 | 69,15 | 0,57% | 1.585.111,00 |
| 10.06.2026 | 70,07 | 70,40 | 68,60 | 68,76 | -2,27% | 1.626.079,00 |
| 09.06.2026 | 70,23 | 71,75 | 69,96 | 70,36 | 0,80% | 2.339.461,00 |
| 08.06.2026 | 69,10 | 70,74 | 68,62 | 69,80 | -0,65% | 1.666.026,00 |
| 05.06.2026 | 71,23 | 71,65 | 70,26 | 70,26 | -1,39% | 1.272.389,00 |
| 04.06.2026 | 70,44 | 71,47 | 69,96 | 71,25 | 1,50% | 1.450.769,00 |
| 03.06.2026 | 70,21 | 70,83 | 69,86 | 70,20 | -0,43% | 1.875.560,00 |
| 02.06.2026 | 71,46 | 71,86 | 69,47 | 70,50 | -0,45% | 1.676.802,00 |
| 01.06.2026 | 70,68 | 71,57 | 69,70 | 70,82 | -1,13% | 2.121.329,00 |
| 29.05.2026 | 70,40 | 71,90 | 70,40 | 71,63 | 2,24% | 5.156.263,00 |
| 28.05.2026 | 70,18 | 70,54 | 68,97 | 70,06 | -1,03% | 1.895.367,00 |
| 27.05.2026 | 71,14 | 72,07 | 70,69 | 70,79 | -0,13% | 1.637.691,00 |
| 26.05.2026 | 71,79 | 72,05 | 70,75 | 70,88 | -1,42% | 1.224.559,00 |
| 25.05.2026 | 69,70 | 72,29 | 69,67 | 71,90 | 4,51% | 1.370.811,00 |
| 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 |