20,175€
-4,83%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2023 | 25,59 | 25,64 | 25,06 | 25,07 | -1,72% | 3.759.810,00 |
| 06.01.2023 | 25,47 | 25,65 | 25,26 | 25,51 | 0,28% | 2.675.197,00 |
| 05.01.2023 | 25,11 | 25,62 | 24,93 | 25,44 | -0,12% | 3.920.390,00 |
| 04.01.2023 | 24,70 | 25,58 | 24,70 | 25,47 | 3,66% | 5.320.056,00 |
| 03.01.2023 | 24,23 | 24,74 | 24,17 | 24,57 | 1,59% | 3.015.378,00 |
| 02.01.2023 | 23,70 | 24,28 | 23,64 | 24,19 | 3,00% | 2.587.683,00 |
| 30.12.2022 | 23,51 | 23,66 | 23,41 | 23,48 | -0,59% | 1.399.076,00 |
| 29.12.2022 | 23,50 | 23,79 | 23,42 | 23,62 | 0,43% | 1.384.153,00 |
| 28.12.2022 | 23,71 | 23,72 | 23,46 | 23,52 | -0,47% | 1.214.355,00 |
| 27.12.2022 | 23,65 | 23,78 | 23,56 | 23,63 | 0,25% | 1.226.972,00 |
| 23.12.2022 | 23,49 | 23,71 | 23,40 | 23,57 | 0,83% | 1.773.116,00 |
| 22.12.2022 | 23,53 | 23,77 | 23,35 | 23,38 | -0,74% | 1.730.406,00 |
| 21.12.2022 | 22,90 | 23,58 | 22,84 | 23,55 | 2,86% | 3.778.289,00 |
| 20.12.2022 | 22,28 | 22,92 | 22,10 | 22,90 | 2,26% | 3.789.880,00 |
| 19.12.2022 | 22,44 | 22,64 | 22,36 | 22,39 | -0,07% | 2.654.051,00 |
| 16.12.2022 | 22,10 | 22,41 | 21,98 | 22,41 | 1,27% | 7.541.855,00 |
| 15.12.2022 | 22,58 | 22,63 | 22,03 | 22,13 | -2,60% | 5.673.323,00 |
| 14.12.2022 | 23,01 | 23,11 | 22,69 | 22,72 | -1,60% | 2.724.829,00 |
| 13.12.2022 | 22,63 | 23,29 | 22,54 | 23,09 | 2,87% | 4.286.367,00 |
| 12.12.2022 | 22,52 | 22,64 | 22,36 | 22,44 | -0,84% | 2.768.849,00 |
| 09.12.2022 | 22,33 | 22,66 | 22,23 | 22,63 | 1,43% | 3.663.729,00 |
| 08.12.2022 | 22,50 | 22,55 | 22,25 | 22,31 | -0,82% | 2.754.165,00 |
| 07.12.2022 | 22,70 | 22,72 | 22,33 | 22,50 | -1,12% | 2.909.156,00 |
| 06.12.2022 | 22,69 | 22,90 | 22,51 | 22,75 | -1,62% | 3.544.327,00 |
| 05.12.2022 | 23,26 | 23,51 | 23,08 | 23,13 | -1,11% | 2.458.750,00 |
| 02.12.2022 | 23,24 | 23,45 | 23,01 | 23,39 | 0,09% | 3.297.956,00 |
| 01.12.2022 | 24,15 | 24,15 | 23,34 | 23,37 | -2,61% | 4.369.786,00 |
| 30.11.2022 | 24,28 | 24,40 | 23,86 | 23,99 | -0,35% | 4.334.643,00 |
| 29.11.2022 | 24,07 | 24,23 | 23,68 | 24,08 | 0,27% | 2.978.893,00 |
| 28.11.2022 | 24,14 | 24,43 | 23,95 | 24,01 | -1,17% | 2.414.302,00 |
| 25.11.2022 | 24,44 | 24,55 | 24,18 | 24,30 | -0,29% | 1.581.423,00 |
| 24.11.2022 | 24,15 | 24,51 | 24,15 | 24,37 | 1,20% | 2.233.512,00 |
| 23.11.2022 | 23,97 | 24,17 | 23,78 | 24,08 | 1,09% | 2.677.962,00 |
| 22.11.2022 | 23,92 | 24,01 | 23,64 | 23,82 | -0,44% | 2.925.437,00 |
| 21.11.2022 | 23,97 | 24,18 | 23,89 | 23,92 | -0,46% | 2.483.231,00 |
| 18.11.2022 | 23,88 | 24,25 | 23,88 | 24,03 | -0,21% | 2.940.997,00 |
| 17.11.2022 | 24,02 | 24,19 | 23,58 | 24,08 | 0,84% | 2.223.491,00 |
| 16.11.2022 | 24,25 | 24,37 | 23,81 | 23,88 | -2,15% | 3.174.156,00 |
| 15.11.2022 | 24,15 | 24,53 | 24,12 | 24,41 | 1,01% | 2.777.834,00 |
| 14.11.2022 | 24,01 | 24,31 | 23,81 | 24,16 | 0,98% | 2.562.787,00 |
| 11.11.2022 | 23,78 | 24,13 | 23,62 | 23,93 | 1,48% | 3.163.543,00 |
| 10.11.2022 | 23,34 | 23,70 | 23,13 | 23,58 | 0,75% | 4.133.752,00 |
| 09.11.2022 | 23,67 | 23,98 | 23,10 | 23,40 | -1,74% | 3.266.676,00 |
| 08.11.2022 | 23,52 | 24,06 | 23,46 | 23,82 | 0,95% | 2.862.413,00 |
| 07.11.2022 | 23,98 | 24,19 | 23,56 | 23,59 | -2,12% | 4.353.866,00 |
| 04.11.2022 | 24,25 | 25,32 | 24,01 | 24,10 | 2,55% | 9.673.863,00 |