66,200€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,00 | 66,95 | 65,95 | 66,20 | -0,23% | - |
| 09.09.2026 | 66,20 | 66,35 | 66,10 | 66,35 | -0,15% | - |
| 08.09.2026 | 66,85 | 67,80 | 65,70 | 66,45 | -0,82% | 75,00 |
| 07.09.2026 | 67,55 | 67,60 | 66,85 | 67,00 | -0,81% | - |
| 04.09.2026 | 67,30 | 67,80 | 66,85 | 67,55 | -0,44% | - |
| 03.09.2026 | 67,85 | 68,00 | 67,60 | 67,85 | 0,07% | - |
| 02.09.2026 | 68,75 | 68,90 | 67,75 | 67,80 | -1,53% | - |
| 01.09.2026 | 68,15 | 69,50 | 68,15 | 68,85 | 1,18% | - |
| 31.08.2026 | 66,95 | 68,65 | 66,95 | 68,05 | 1,11% | - |
| 28.08.2026 | 67,25 | 67,50 | 66,95 | 67,30 | 0,45% | - |
| 27.08.2026 | 66,65 | 67,30 | 66,20 | 67,00 | 0,53% | - |
| 26.08.2026 | 66,75 | 67,20 | 66,55 | 66,65 | -0,52% | - |
| 25.08.2026 | 66,95 | 67,50 | 66,70 | 67,00 | -0,07% | - |
| 24.08.2026 | 66,55 | 67,20 | 66,30 | 67,05 | 0,52% | 15,00 |
| 21.08.2026 | 66,30 | 66,80 | 65,85 | 66,70 | 0,53% | - |
| 20.08.2026 | 66,20 | 66,35 | 65,85 | 66,35 | 0,15% | - |
| 19.08.2026 | 65,75 | 66,40 | 65,75 | 66,25 | 0,30% | - |
| 18.08.2026 | 65,85 | 66,10 | 65,30 | 66,05 | -0,15% | - |
| 17.08.2026 | 66,50 | 66,65 | 66,00 | 66,15 | -0,53% | - |
| 14.08.2026 | 66,85 | 67,60 | 66,35 | 66,50 | -0,75% | - |
| 13.08.2026 | 67,35 | 67,95 | 66,70 | 67,00 | -0,45% | - |
| 12.08.2026 | 67,10 | 68,00 | 66,85 | 67,30 | 0,60% | - |
| 11.08.2026 | 67,35 | 67,40 | 66,75 | 66,90 | -0,45% | 16,00 |
| 10.08.2026 | 67,80 | 67,80 | 66,90 | 67,20 | -0,74% | - |
| 07.08.2026 | 66,15 | 67,80 | 66,10 | 67,70 | 2,34% | - |
| 06.08.2026 | 66,35 | 67,05 | 66,10 | 66,15 | -0,38% | - |
| 05.08.2026 | 67,10 | 67,30 | 66,15 | 66,40 | -0,38% | - |
| 04.08.2026 | 67,85 | 67,95 | 65,95 | 66,65 | -1,62% | - |
| 03.08.2026 | 67,85 | 69,05 | 66,60 | 67,75 | -0,07% | - |
| 31.07.2026 | 67,40 | 69,35 | 67,35 | 67,80 | 0,07% | - |
| 30.07.2026 | 62,75 | 68,70 | 61,70 | 67,75 | 7,54% | 2.804,00 |
| 29.07.2026 | 62,15 | 63,95 | 61,45 | 63,00 | 3,62% | 86,00 |
| 28.07.2026 | 60,75 | 60,80 | 60,70 | 60,80 | 0,00% | - |
| 27.07.2026 | 59,95 | 61,15 | 59,95 | 60,80 | 1,33% | - |
| 24.07.2026 | 59,65 | 60,20 | 59,35 | 60,00 | 0,42% | 397,00 |
| 23.07.2026 | 60,05 | 60,15 | 59,60 | 59,75 | -0,50% | - |
| 22.07.2026 | 59,70 | 60,20 | 59,30 | 60,05 | 0,76% | - |
| 21.07.2026 | 59,75 | 60,50 | 59,40 | 59,60 | -1,49% | - |
| 20.07.2026 | 61,10 | 61,20 | 59,60 | 60,50 | -0,98% | - |
| 17.07.2026 | 60,60 | 62,30 | 60,60 | 61,10 | -1,29% | - |
| 16.07.2026 | 62,00 | 62,10 | 61,85 | 61,90 | 0,65% | - |
| 15.07.2026 | 61,10 | 61,90 | 60,75 | 61,50 | 2,24% | 890,00 |
| 14.07.2026 | 59,90 | 60,25 | 59,90 | 60,15 | 0,59% | - |
| 13.07.2026 | 59,55 | 59,90 | 58,10 | 59,80 | 0,59% | 150,00 |
| 10.07.2026 | 59,50 | 59,50 | 59,35 | 59,45 | -1,33% | - |
| 09.07.2026 | 60,15 | 60,25 | 60,05 | 60,25 | -1,31% | - |
| 08.07.2026 | 61,15 | 61,15 | 60,95 | 61,05 | 2,52% | - |
| 07.07.2026 | 59,30 | 59,55 | 59,20 | 59,55 | 0,42% | - |
| 06.07.2026 | 59,30 | 59,30 | 59,20 | 59,30 | 2,86% | - |
| 03.07.2026 | 57,60 | 57,65 | 57,55 | 57,65 | 1,77% | - |
| 02.07.2026 | 56,65 | 56,85 | 56,65 | 56,65 | 0,27% | - |
| 01.07.2026 | 56,90 | 57,15 | 56,35 | 56,50 | -0,88% | - |
| 30.06.2026 | 57,90 | 57,90 | 56,95 | 57,00 | -1,47% | - |
| 29.06.2026 | 57,50 | 57,90 | 57,50 | 57,85 | 0,52% | - |
| 26.06.2026 | 56,85 | 57,85 | 56,35 | 57,55 | 1,32% | - |
| 25.06.2026 | 57,40 | 57,65 | 56,80 | 56,80 | 0,09% | - |
| 24.06.2026 | 57,05 | 57,25 | 56,35 | 56,75 | -1,48% | - |
| 23.06.2026 | 56,10 | 57,60 | 56,10 | 57,60 | -0,95% | - |
| 22.06.2026 | 57,75 | 58,15 | 57,75 | 58,15 | 0,35% | - |
| 19.06.2026 | 57,65 | 58,10 | 57,00 | 57,95 | 0,52% | - |
| 18.06.2026 | 57,25 | 58,20 | 57,25 | 57,65 | 0,26% | - |
| 17.06.2026 | 56,90 | 57,85 | 56,90 | 57,50 | 0,61% | - |
| 16.06.2026 | 57,00 | 57,20 | 56,80 | 57,15 | 0,26% | - |
| 15.06.2026 | 57,00 | 58,40 | 56,80 | 57,00 | 0,26% | - |
| 12.06.2026 | 56,85 | 56,85 | 56,65 | 56,85 | 0,62% | - |
| 11.06.2026 | 55,70 | 56,75 | 55,70 | 56,50 | 1,07% | - |
| 10.06.2026 | 55,50 | 56,05 | 54,95 | 55,90 | 0,81% | - |
| 09.06.2026 | 55,30 | 56,00 | 55,05 | 55,45 | 0,36% | - |
| 08.06.2026 | 55,25 | 55,90 | 55,25 | 55,25 | 0,18% | - |
| 05.06.2026 | 54,65 | 55,90 | 54,65 | 55,15 | 0,09% | - |
| 04.06.2026 | 54,60 | 55,60 | 54,50 | 55,10 | 0,46% | - |
| 03.06.2026 | 54,85 | 55,00 | 54,80 | 54,85 | -0,18% | - |
| 02.06.2026 | 55,80 | 56,15 | 54,95 | 54,95 | -1,70% | - |
| 01.06.2026 | 56,25 | 56,25 | 55,90 | 55,90 | -4,44% | - |
| 29.05.2026 | 59,15 | 59,25 | 58,00 | 58,50 | 0,43% | 79,00 |
| 28.05.2026 | 57,50 | 58,25 | 57,50 | 58,25 | -0,43% | - |
| 27.05.2026 | 57,85 | 58,70 | 57,40 | 58,50 | 0,60% | - |
| 26.05.2026 | 58,10 | 58,50 | 58,10 | 58,15 | -0,26% | - |
| 25.05.2026 | 60,00 | 60,00 | 58,30 | 58,30 | -0,60% | - |
| 22.05.2026 | 58,70 | 58,80 | 58,65 | 58,65 | 0,77% | - |
| 21.05.2026 | 57,70 | 58,60 | 57,35 | 58,20 | 1,84% | - |
| 20.05.2026 | 57,10 | 57,25 | 57,10 | 57,15 | -0,52% | - |
| 19.05.2026 | 57,10 | 57,45 | 57,10 | 57,45 | 0,17% | - |
| 18.05.2026 | 57,60 | 57,85 | 56,50 | 57,35 | 0,17% | - |
| 15.05.2026 | 57,75 | 57,75 | 57,25 | 57,25 | -1,63% | - |
| 14.05.2026 | 57,75 | 58,20 | 57,40 | 58,20 | 0,95% | - |
| 13.05.2026 | 57,50 | 57,65 | 57,50 | 57,65 | 1,23% | - |
| 12.05.2026 | 56,85 | 57,40 | 56,55 | 56,95 | -1,04% | - |
| 11.05.2026 | 57,80 | 57,80 | 57,35 | 57,55 | 0,61% | - |
| 08.05.2026 | 57,75 | 58,15 | 57,20 | 57,20 | -2,80% | - |
| 07.05.2026 | 58,80 | 58,85 | 58,70 | 58,85 | 0,17% | - |
| 06.05.2026 | 58,20 | 59,05 | 58,10 | 58,75 | 0,86% | - |
| 05.05.2026 | 58,25 | 58,30 | 58,25 | 58,25 | 0,09% | - |
| 04.05.2026 | 58,55 | 60,00 | 58,00 | 58,20 | -0,43% | - |
| 30.04.2026 | 57,65 | 58,65 | 57,35 | 58,45 | 1,48% | - |
| 29.04.2026 | 59,55 | 59,60 | 57,50 | 57,60 | -2,87% | 170,00 |
| 28.04.2026 | 58,85 | 59,40 | 58,50 | 59,30 | -1,41% | - |
| 27.04.2026 | 59,55 | 60,15 | 59,35 | 60,15 | 2,82% | - |
| 24.04.2026 | 58,40 | 58,55 | 58,40 | 58,50 | -0,68% | - |
| 23.04.2026 | 57,80 | 59,80 | 57,25 | 58,90 | 2,26% | - |