53,650€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,90 | 54,00 | 53,65 | 53,70 | -0,28% | - |
| 03.07.2025 | 53,80 | 54,30 | 53,70 | 53,85 | 0,28% | - |
| 02.07.2025 | 53,40 | 53,75 | 53,10 | 53,70 | 0,56% | - |
| 01.07.2025 | 52,90 | 53,50 | 52,55 | 53,40 | 1,04% | - |
| 30.06.2025 | 53,25 | 53,45 | 52,65 | 52,85 | -0,56% | - |
| 27.06.2025 | 51,40 | 53,25 | 51,40 | 53,15 | 3,40% | - |
| 26.06.2025 | 51,20 | 51,70 | 50,85 | 51,40 | 0,29% | - |
| 25.06.2025 | 52,05 | 52,50 | 49,65 | 51,25 | -1,63% | - |
| 24.06.2025 | 54,55 | 54,75 | 51,75 | 52,10 | -3,16% | 200,00 |
| 23.06.2025 | 52,70 | 53,80 | 52,30 | 53,80 | 2,09% | - |
| 20.06.2025 | 53,10 | 53,55 | 52,55 | 52,70 | -0,75% | - |
| 19.06.2025 | 54,10 | 54,10 | 52,80 | 53,10 | -1,85% | - |
| 18.06.2025 | 54,00 | 54,35 | 53,55 | 54,10 | 0,19% | - |
| 17.06.2025 | 53,90 | 54,40 | 53,75 | 54,00 | 0,00% | 50,00 |
| 16.06.2025 | 54,10 | 54,75 | 53,95 | 54,00 | -0,18% | - |
| 13.06.2025 | 55,40 | 55,65 | 54,00 | 54,10 | -2,35% | - |
| 12.06.2025 | 55,10 | 55,75 | 54,95 | 55,40 | 0,27% | - |
| 11.06.2025 | 54,80 | 55,85 | 54,70 | 55,25 | 0,64% | - |
| 10.06.2025 | 55,00 | 55,55 | 54,75 | 54,90 | -0,18% | - |
| 09.06.2025 | 55,10 | 55,40 | 54,60 | 55,00 | -0,18% | - |
| 06.06.2025 | 55,00 | 55,50 | 55,00 | 55,10 | 0,18% | - |
| 05.06.2025 | 54,75 | 55,35 | 54,65 | 55,00 | 0,46% | - |
| 04.06.2025 | 54,45 | 55,50 | 54,45 | 54,75 | 0,55% | - |
| 03.06.2025 | 53,85 | 55,00 | 53,65 | 54,45 | 1,11% | 20,00 |
| 02.06.2025 | 55,50 | 55,50 | 53,55 | 53,85 | -3,15% | - |
| 30.05.2025 | 54,75 | 55,60 | 54,30 | 55,60 | -3,47% | - |
| 29.05.2025 | 57,30 | 58,30 | 57,30 | 57,60 | 0,61% | 17,00 |
| 28.05.2025 | 56,90 | 57,50 | 56,85 | 57,25 | 0,53% | - |
| 27.05.2025 | 58,25 | 58,30 | 56,70 | 56,95 | -2,23% | - |
| 26.05.2025 | 56,85 | 58,45 | 56,85 | 58,25 | 2,46% | - |
| 23.05.2025 | 56,85 | 57,50 | 56,25 | 56,85 | 0,00% | - |
| 22.05.2025 | 56,95 | 57,25 | 56,75 | 56,85 | -0,09% | - |
| 21.05.2025 | 57,95 | 58,10 | 56,75 | 56,90 | -1,81% | - |
| 20.05.2025 | 57,45 | 58,05 | 57,15 | 57,95 | 0,87% | - |
| 19.05.2025 | 58,10 | 58,10 | 56,45 | 57,45 | -1,12% | - |
| 16.05.2025 | 57,30 | 58,10 | 57,15 | 58,10 | 1,40% | - |
| 15.05.2025 | 57,00 | 57,40 | 56,85 | 57,30 | 0,35% | - |
| 14.05.2025 | 58,05 | 58,25 | 56,95 | 57,10 | -1,64% | - |
| 13.05.2025 | 57,10 | 58,15 | 56,85 | 58,05 | 1,40% | 19,00 |
| 12.05.2025 | 56,60 | 57,55 | 56,60 | 57,25 | 1,24% | - |
| 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% | - |