56,600€
1,16%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 56,00 | 56,60 | 55,85 | 56,55 | 1,07% | - |
| 08.05.2025 | 55,75 | 56,20 | 55,60 | 55,95 | 0,36% | - |
| 07.05.2025 | 56,65 | 56,90 | 55,30 | 55,75 | -1,50% | - |
| 06.05.2025 | 56,70 | 57,40 | 56,45 | 56,60 | -0,35% | - |
| 05.05.2025 | 57,25 | 57,35 | 56,45 | 56,80 | -0,87% | - |
| 02.05.2025 | 57,25 | 57,55 | 56,95 | 57,30 | 0,00% | - |
| 30.04.2025 | 55,85 | 58,50 | 55,70 | 57,30 | 2,60% | - |
| 29.04.2025 | 55,50 | 56,05 | 55,05 | 55,85 | 0,63% | - |
| 28.04.2025 | 55,55 | 56,15 | 55,10 | 55,50 | 0,00% | - |
| 25.04.2025 | 54,50 | 55,55 | 54,10 | 55,50 | 2,02% | - |
| 24.04.2025 | 54,00 | 57,20 | 51,60 | 54,40 | 0,74% | 50,00 |
| 23.04.2025 | 56,10 | 57,70 | 53,50 | 54,00 | -3,74% | 300,00 |
| 22.04.2025 | 57,30 | 57,85 | 55,50 | 56,10 | -2,52% | - |
| 17.04.2025 | 56,85 | 58,00 | 56,85 | 57,55 | 1,23% | 110,00 |
| 16.04.2025 | 56,70 | 57,90 | 55,85 | 56,85 | 0,09% | - |
| 15.04.2025 | 56,70 | 57,70 | 56,35 | 56,80 | 0,26% | - |
| 14.04.2025 | 56,75 | 57,40 | 56,15 | 56,65 | -0,09% | - |
| 11.04.2025 | 56,25 | 56,90 | 55,40 | 56,70 | 1,07% | - |
| 10.04.2025 | 59,35 | 59,35 | 54,65 | 56,10 | -5,56% | - |
| 09.04.2025 | 53,10 | 59,75 | 52,40 | 59,40 | 11,44% | - |
| 08.04.2025 | 55,65 | 56,75 | 52,40 | 53,30 | -4,31% | 19,00 |
| 07.04.2025 | 52,90 | 56,40 | 51,50 | 55,70 | 3,53% | 17,00 |
| 04.04.2025 | 59,55 | 59,60 | 53,65 | 53,80 | -9,66% | 10,00 |
| 03.04.2025 | 60,75 | 61,60 | 59,50 | 59,55 | -3,09% | - |
| 02.04.2025 | 61,80 | 61,85 | 60,85 | 61,45 | -0,65% | - |
| 01.04.2025 | 62,95 | 63,30 | 60,65 | 61,85 | -1,75% | 90,00 |
| 31.03.2025 | 62,75 | 63,05 | 62,20 | 62,95 | 0,00% | - |
| 28.03.2025 | 61,15 | 63,35 | 61,15 | 62,95 | 1,29% | 52,00 |
| 27.03.2025 | 61,75 | 62,85 | 61,45 | 62,15 | 0,49% | - |
| 26.03.2025 | 60,70 | 62,15 | 60,60 | 61,85 | 1,98% | - |
| 25.03.2025 | 61,25 | 61,60 | 60,55 | 60,65 | -0,98% | - |
| 24.03.2025 | 61,55 | 62,10 | 60,95 | 61,25 | -0,49% | 1,00 |
| 21.03.2025 | 61,25 | 61,95 | 60,95 | 61,55 | 0,49% | 20,00 |
| 20.03.2025 | 61,55 | 62,00 | 61,15 | 61,25 | -0,49% | - |
| 19.03.2025 | 61,45 | 61,85 | 61,00 | 61,55 | 0,16% | - |
| 18.03.2025 | 61,30 | 61,60 | 61,20 | 61,45 | 0,33% | - |
| 17.03.2025 | 60,95 | 61,40 | 60,70 | 61,25 | 0,33% | - |
| 14.03.2025 | 60,15 | 61,20 | 60,05 | 61,05 | 1,83% | - |
| 13.03.2025 | 60,35 | 61,10 | 59,80 | 59,95 | -0,83% | - |
| 12.03.2025 | 60,85 | 61,05 | 60,20 | 60,45 | -0,49% | - |
| 11.03.2025 | 60,85 | 61,30 | 60,10 | 60,75 | 0,00% | - |
| 10.03.2025 | 60,45 | 61,35 | 59,75 | 60,75 | 0,50% | - |
| 07.03.2025 | 59,05 | 60,45 | 58,95 | 60,45 | 2,28% | - |
| 06.03.2025 | 60,15 | 60,50 | 58,95 | 59,10 | -1,83% | 113,00 |
| 05.03.2025 | 59,80 | 60,30 | 59,05 | 60,20 | 0,84% | - |
| 04.03.2025 | 58,65 | 60,20 | 58,45 | 59,70 | 1,88% | - |
| 03.03.2025 | 59,25 | 59,50 | 58,35 | 58,60 | -0,76% | - |
| 28.02.2025 | 58,50 | 59,40 | 58,20 | 59,05 | 0,68% | - |
| 27.02.2025 | 58,55 | 59,35 | 58,50 | 58,65 | 0,17% | - |
| 26.02.2025 | 59,75 | 60,40 | 58,40 | 58,55 | -1,84% | - |
| 25.02.2025 | 60,15 | 60,25 | 59,15 | 59,65 | -0,83% | - |
| 24.02.2025 | 60,95 | 61,25 | 60,05 | 60,15 | -0,50% | - |
| 21.02.2025 | 63,05 | 63,25 | 60,30 | 60,45 | -4,12% | - |
| 20.02.2025 | 65,85 | 66,10 | 62,95 | 63,05 | -4,25% | - |
| 19.02.2025 | 65,65 | 69,50 | 65,60 | 65,85 | 0,30% | 150,00 |
| 18.02.2025 | 65,65 | 65,95 | 65,15 | 65,65 | 0,00% | - |
| 17.02.2025 | 65,05 | 65,75 | 65,05 | 65,65 | 0,77% | - |
| 14.02.2025 | 63,55 | 65,35 | 63,55 | 65,15 | 2,36% | 350,00 |
| 13.02.2025 | 64,65 | 65,05 | 63,45 | 63,65 | -1,47% | - |
| 12.02.2025 | 63,95 | 64,90 | 63,85 | 64,60 | 1,02% | - |
| 11.02.2025 | 63,05 | 64,10 | 62,90 | 63,95 | 1,43% | - |
| 10.02.2025 | 62,20 | 63,10 | 62,10 | 63,05 | 1,69% | - |
| 07.02.2025 | 62,55 | 62,85 | 61,95 | 62,00 | -0,88% | - |
| 06.02.2025 | 62,40 | 62,85 | 62,05 | 62,55 | 0,24% | 84,00 |
| 05.02.2025 | 62,70 | 62,75 | 61,95 | 62,40 | -0,48% | - |
| 04.02.2025 | 63,45 | 63,80 | 62,65 | 62,70 | -1,18% | - |
| 03.02.2025 | 61,75 | 63,60 | 61,40 | 63,45 | 0,32% | - |
| 31.01.2025 | 63,95 | 64,10 | 63,15 | 63,25 | -1,02% | - |
| 30.01.2025 | 64,05 | 64,30 | 63,75 | 63,90 | -0,08% | - |
| 29.01.2025 | 64,35 | 64,85 | 63,35 | 63,95 | -0,47% | 100,00 |
| 28.01.2025 | 63,55 | 64,35 | 63,30 | 64,25 | 0,94% | - |
| 27.01.2025 | 62,40 | 63,70 | 61,95 | 63,65 | 1,35% | - |
| 24.01.2025 | 62,85 | 63,05 | 62,65 | 62,80 | -0,08% | - |
| 23.01.2025 | 63,00 | 63,30 | 62,55 | 62,85 | -0,32% | 269,00 |
| 22.01.2025 | 64,45 | 64,65 | 63,00 | 63,05 | -2,17% | - |
| 21.01.2025 | 62,55 | 64,50 | 62,15 | 64,45 | 2,96% | - |
| 20.01.2025 | 62,10 | 62,80 | 62,10 | 62,60 | 0,64% | - |
| 17.01.2025 | 62,80 | 63,10 | 62,05 | 62,20 | -0,96% | - |
| 16.01.2025 | 62,15 | 62,90 | 61,75 | 62,80 | 0,96% | - |
| 15.01.2025 | 61,65 | 62,35 | 61,65 | 62,20 | 0,89% | 20,00 |
| 14.01.2025 | 62,65 | 62,70 | 61,45 | 61,65 | -1,20% | - |
| 13.01.2025 | 62,15 | 62,40 | 61,40 | 62,40 | 0,40% | - |
| 10.01.2025 | 62,30 | 62,40 | 61,60 | 62,15 | -0,32% | - |
| 09.01.2025 | 62,30 | 62,60 | 61,90 | 62,35 | 0,08% | - |
| 08.01.2025 | 63,35 | 63,55 | 62,00 | 62,30 | -1,66% | - |
| 07.01.2025 | 63,05 | 63,65 | 62,75 | 63,35 | 0,48% | - |
| 06.01.2025 | 63,65 | 63,90 | 62,50 | 63,05 | -0,63% | - |
| 03.01.2025 | 63,15 | 63,70 | 63,15 | 63,45 | 0,32% | - |
| 02.01.2025 | 62,90 | 64,25 | 62,90 | 63,25 | 0,56% | - |
| 30.12.2024 | 63,15 | 63,55 | 62,90 | 62,90 | -0,08% | - |
| 27.12.2024 | 63,15 | 63,15 | 62,25 | 62,95 | -0,16% | - |
| 23.12.2024 | 62,90 | 63,35 | 62,55 | 63,05 | 0,40% | - |
| 20.12.2024 | 63,20 | 63,20 | 62,15 | 62,80 | -0,63% | - |
| 19.12.2024 | 62,25 | 63,35 | 61,95 | 63,20 | 1,53% | - |
| 18.12.2024 | 63,15 | 63,85 | 61,95 | 62,25 | -1,43% | - |
| 17.12.2024 | 61,90 | 63,25 | 61,70 | 63,15 | 2,02% | - |
| 16.12.2024 | 62,10 | 62,40 | 61,35 | 61,90 | -0,24% | - |
| 13.12.2024 | 61,20 | 62,25 | 61,10 | 62,05 | 1,39% | - |
| 12.12.2024 | 61,75 | 62,25 | 60,05 | 61,20 | -0,89% | 80,00 |
| 11.12.2024 | 61,65 | 61,95 | 61,45 | 61,75 | 0,16% | - |