51,250€
1,59%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 50,40 | 50,45 | 50,40 | 50,40 | -0,10% | - |
| 29.12.2025 | 49,60 | 50,55 | 49,60 | 50,45 | 1,77% | - |
| 23.12.2025 | 49,50 | 50,10 | 49,43 | 49,58 | 0,15% | - |
| 22.12.2025 | 49,85 | 50,35 | 49,48 | 49,50 | -0,35% | - |
| 19.12.2025 | 49,65 | 49,68 | 49,63 | 49,68 | 0,00% | - |
| 18.12.2025 | 49,25 | 50,35 | 48,98 | 49,68 | 1,53% | - |
| 17.12.2025 | 48,83 | 48,93 | 48,80 | 48,93 | -0,51% | - |
| 16.12.2025 | 48,85 | 49,50 | 48,55 | 49,18 | 0,82% | - |
| 15.12.2025 | 48,55 | 49,00 | 48,45 | 48,78 | -0,20% | - |
| 12.12.2025 | 48,28 | 48,95 | 48,23 | 48,88 | 2,89% | - |
| 11.12.2025 | 47,70 | 47,73 | 47,30 | 47,50 | 0,69% | - |
| 10.12.2025 | 46,95 | 47,38 | 46,85 | 47,18 | 0,32% | - |
| 09.12.2025 | 46,58 | 47,43 | 46,58 | 47,03 | -0,95% | - |
| 08.12.2025 | 47,48 | 47,48 | 47,45 | 47,48 | -0,21% | - |
| 05.12.2025 | 47,50 | 47,90 | 47,45 | 47,58 | -0,47% | - |
| 04.12.2025 | 47,53 | 48,28 | 47,43 | 47,80 | 0,79% | - |
| 03.12.2025 | 47,35 | 47,63 | 47,10 | 47,43 | 0,05% | - |
| 02.12.2025 | 48,90 | 49,00 | 47,20 | 47,40 | -2,22% | - |
| 01.12.2025 | 49,33 | 49,33 | 48,15 | 48,48 | -1,77% | - |
| 28.11.2025 | 48,55 | 49,40 | 48,53 | 49,35 | 1,65% | - |
| 27.11.2025 | 48,25 | 48,83 | 48,10 | 48,55 | 0,41% | - |
| 26.11.2025 | 47,80 | 48,38 | 47,18 | 48,35 | 1,42% | 280,00 |
| 25.11.2025 | 47,50 | 47,78 | 47,10 | 47,68 | 0,32% | - |
| 24.11.2025 | 47,75 | 48,00 | 47,33 | 47,53 | 0,53% | - |
| 21.11.2025 | 46,55 | 47,28 | 46,53 | 47,28 | 0,64% | - |
| 20.11.2025 | 47,40 | 48,00 | 46,68 | 46,98 | -0,05% | - |
| 19.11.2025 | 46,83 | 47,05 | 46,53 | 47,00 | -0,05% | - |
| 18.11.2025 | 46,05 | 47,10 | 45,68 | 47,03 | 0,75% | 12,00 |
| 17.11.2025 | 47,13 | 47,28 | 46,18 | 46,68 | -1,06% | - |
| 14.11.2025 | 47,40 | 47,55 | 46,80 | 47,18 | -0,32% | - |
| 13.11.2025 | 48,35 | 48,55 | 47,28 | 47,33 | -2,22% | - |
| 12.11.2025 | 47,83 | 48,53 | 47,73 | 48,40 | 1,15% | - |
| 11.11.2025 | 47,45 | 48,03 | 47,10 | 47,85 | 0,47% | - |
| 10.11.2025 | 47,73 | 48,03 | 47,55 | 47,63 | 0,85% | - |
| 07.11.2025 | 47,73 | 48,05 | 46,88 | 47,23 | -1,46% | 2,00 |
| 06.11.2025 | 47,95 | 48,15 | 47,63 | 47,93 | -0,31% | - |
| 05.11.2025 | 47,55 | 48,18 | 47,33 | 48,08 | 1,05% | - |
| 04.11.2025 | 48,25 | 48,40 | 47,58 | 47,58 | -1,45% | - |
| 03.11.2025 | 48,33 | 48,83 | 48,15 | 48,28 | -0,26% | 2,00 |
| 31.10.2025 | 48,18 | 48,98 | 48,08 | 48,40 | 0,41% | - |
| 30.10.2025 | 49,80 | 49,88 | 48,10 | 48,20 | -3,21% | 170,00 |
| 29.10.2025 | 52,10 | 52,15 | 47,50 | 49,80 | -3,21% | 452,00 |
| 28.10.2025 | 54,50 | 54,50 | 51,45 | 51,45 | -5,60% | 118,00 |
| 27.10.2025 | 53,75 | 55,05 | 53,65 | 54,50 | 1,40% | - |
| 24.10.2025 | 53,95 | 54,15 | 53,05 | 53,75 | -0,37% | - |
| 23.10.2025 | 54,25 | 54,80 | 53,65 | 53,95 | -0,64% | 1.000,00 |
| 22.10.2025 | 53,90 | 54,45 | 53,65 | 54,30 | 0,74% | - |
| 21.10.2025 | 52,90 | 54,10 | 52,75 | 53,90 | 1,89% | - |
| 20.10.2025 | 53,35 | 53,45 | 52,55 | 52,90 | -0,19% | - |
| 17.10.2025 | 52,65 | 53,35 | 52,15 | 53,00 | -0,56% | - |
| 16.10.2025 | 53,60 | 53,75 | 53,05 | 53,30 | -2,47% | - |
| 15.10.2025 | 53,10 | 54,85 | 53,10 | 54,65 | 3,21% | - |
| 14.10.2025 | 52,15 | 53,00 | 51,85 | 52,95 | 0,95% | - |
| 13.10.2025 | 52,40 | 52,80 | 52,35 | 52,45 | -1,87% | - |
| 10.10.2025 | 53,40 | 53,45 | 53,40 | 53,45 | 0,09% | - |
| 09.10.2025 | 52,90 | 53,95 | 52,80 | 53,40 | 1,14% | - |
| 08.10.2025 | 52,10 | 53,15 | 52,10 | 52,80 | -0,28% | - |
| 07.10.2025 | 53,35 | 53,40 | 52,75 | 52,95 | -0,75% | - |
| 06.10.2025 | 53,95 | 54,10 | 53,05 | 53,35 | -0,37% | - |
| 03.10.2025 | 53,50 | 53,90 | 53,45 | 53,55 | 2,10% | - |
| 02.10.2025 | 52,35 | 52,55 | 52,35 | 52,45 | -1,22% | - |
| 01.10.2025 | 53,15 | 53,20 | 53,00 | 53,10 | -0,84% | - |
| 30.09.2025 | 53,50 | 53,55 | 53,50 | 53,55 | -0,19% | - |
| 29.09.2025 | 53,50 | 53,85 | 53,30 | 53,65 | 0,94% | - |
| 26.09.2025 | 53,40 | 53,60 | 53,15 | 53,15 | 0,28% | - |
| 25.09.2025 | 53,30 | 53,35 | 53,00 | 53,00 | -0,38% | - |
| 24.09.2025 | 52,70 | 53,55 | 52,65 | 53,20 | -0,28% | - |
| 23.09.2025 | 52,70 | 53,35 | 52,65 | 53,35 | 2,11% | - |
| 22.09.2025 | 52,30 | 52,35 | 52,25 | 52,25 | -1,32% | - |
| 19.09.2025 | 53,00 | 53,05 | 52,95 | 52,95 | -1,67% | - |
| 18.09.2025 | 54,15 | 54,15 | 53,85 | 53,85 | -0,19% | - |
| 17.09.2025 | 53,65 | 54,10 | 53,15 | 53,95 | 0,56% | - |
| 16.09.2025 | 52,90 | 53,75 | 52,60 | 53,65 | 1,51% | - |
| 15.09.2025 | 53,65 | 54,40 | 52,80 | 52,85 | -0,56% | - |
| 12.09.2025 | 53,15 | 53,15 | 53,10 | 53,15 | 1,14% | - |
| 11.09.2025 | 52,40 | 52,55 | 52,35 | 52,55 | -2,78% | - |
| 10.09.2025 | 53,95 | 54,05 | 53,95 | 54,05 | 0,56% | - |
| 09.09.2025 | 53,90 | 53,90 | 53,75 | 53,75 | -0,19% | - |
| 08.09.2025 | 53,30 | 54,25 | 53,25 | 53,85 | 0,94% | - |
| 05.09.2025 | 53,20 | 53,75 | 52,95 | 53,35 | 0,38% | - |
| 04.09.2025 | 52,10 | 53,35 | 51,95 | 53,15 | 2,11% | - |
| 03.09.2025 | 53,85 | 53,90 | 51,75 | 52,05 | -3,34% | - |
| 02.09.2025 | 53,70 | 54,15 | 53,45 | 53,85 | 0,19% | - |
| 01.09.2025 | 53,50 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 29.08.2025 | 53,45 | 54,15 | 53,25 | 53,50 | -0,09% | - |
| 28.08.2025 | 53,85 | 54,65 | 53,45 | 53,55 | -0,46% | - |
| 27.08.2025 | 54,50 | 54,55 | 53,30 | 53,80 | -1,28% | - |
| 26.08.2025 | 54,30 | 54,50 | 53,15 | 54,50 | 0,37% | - |
| 25.08.2025 | 54,90 | 55,15 | 54,30 | 54,30 | -1,00% | 24,00 |
| 22.08.2025 | 54,40 | 55,35 | 54,15 | 54,85 | 0,83% | - |
| 21.08.2025 | 54,10 | 54,45 | 53,70 | 54,40 | 0,46% | - |
| 20.08.2025 | 53,20 | 54,25 | 53,05 | 54,15 | 1,79% | - |
| 19.08.2025 | 53,10 | 53,65 | 52,85 | 53,20 | 0,28% | - |
| 18.08.2025 | 53,20 | 53,30 | 52,70 | 53,05 | -0,38% | - |
| 15.08.2025 | 53,15 | 53,40 | 52,85 | 53,25 | 0,38% | - |
| 14.08.2025 | 52,75 | 53,10 | 52,50 | 53,05 | 0,28% | - |
| 13.08.2025 | 52,65 | 53,00 | 52,25 | 52,90 | 0,47% | - |
| 12.08.2025 | 51,65 | 52,80 | 51,65 | 52,65 | 2,13% | - |
| 11.08.2025 | 52,55 | 52,65 | 51,55 | 51,55 | -2,00% | - |
| 08.08.2025 | 52,50 | 52,95 | 52,15 | 52,60 | 0,19% | - |