Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 86,10 | 86,58 | 84,24 | 86,16 | -1,22% | 7.227,00 |
| 26.02.2026 | 87,12 | 88,80 | 86,68 | 87,22 | -1,20% | 1.084,00 |
| 25.02.2026 | 87,90 | 88,74 | 87,50 | 88,28 | 0,48% | 801,00 |
| 24.02.2026 | 88,98 | 88,98 | 87,84 | 87,86 | 0,27% | 372,00 |
| 23.02.2026 | 89,62 | 89,62 | 87,62 | 87,62 | -2,86% | 1.710,00 |
| 20.02.2026 | 88,44 | 90,20 | 87,74 | 90,20 | 3,35% | 1.997,00 |
| 19.02.2026 | 88,44 | 88,46 | 87,28 | 87,28 | -1,04% | 885,00 |
| 18.02.2026 | 88,86 | 88,86 | 87,36 | 88,20 | -1,25% | 1.508,00 |
| 17.02.2026 | 89,62 | 89,62 | 88,48 | 89,32 | 0,54% | 881,00 |
| 16.02.2026 | 90,70 | 90,70 | 88,84 | 88,84 | -1,00% | 870,00 |
| 13.02.2026 | 88,46 | 90,72 | 87,82 | 89,74 | 0,45% | 2.663,00 |
| 12.02.2026 | 90,30 | 91,14 | 89,34 | 89,34 | 1,87% | 2.210,00 |
| 11.02.2026 | 88,52 | 89,28 | 87,70 | 87,70 | -1,06% | 796,00 |
| 10.02.2026 | 88,38 | 89,26 | 88,36 | 88,64 | 0,68% | 795,00 |
| 09.02.2026 | 89,16 | 89,50 | 87,98 | 88,04 | 0,18% | 1.504,00 |
| 06.02.2026 | 86,58 | 88,36 | 86,58 | 87,88 | 1,41% | 1.813,00 |
| 05.02.2026 | 87,98 | 87,98 | 85,76 | 86,66 | -1,03% | 1.173,00 |
| 04.02.2026 | 86,60 | 88,16 | 86,60 | 87,56 | 1,46% | 831,00 |
| 03.02.2026 | 85,36 | 86,96 | 84,46 | 86,30 | 2,25% | 2.024,00 |
| 02.02.2026 | 82,42 | 84,40 | 82,42 | 84,40 | 1,83% | 4.476,00 |
| 30.01.2026 | 83,56 | 83,58 | 82,82 | 82,88 | -0,93% | 1.187,00 |
| 29.01.2026 | 84,98 | 85,40 | 83,18 | 83,66 | -1,53% | 646,00 |
| 28.01.2026 | 84,34 | 85,16 | 83,96 | 84,96 | -0,47% | 1.215,00 |
| 27.01.2026 | 86,50 | 86,50 | 84,94 | 85,36 | 1,91% | 2.181,00 |
| 26.01.2026 | 82,86 | 85,00 | 82,84 | 83,76 | 0,46% | 1.547,00 |
| 23.01.2026 | 83,94 | 84,00 | 83,24 | 83,38 | -1,47% | 2.042,00 |
| 22.01.2026 | 83,24 | 84,62 | 83,18 | 84,62 | 3,65% | 2.052,00 |
| 21.01.2026 | 81,04 | 81,88 | 81,04 | 81,64 | 0,67% | 1.954,00 |
| 20.01.2026 | 81,40 | 81,44 | 80,58 | 81,10 | -1,03% | 2.509,00 |
| 19.01.2026 | 82,14 | 82,88 | 81,94 | 81,94 | -2,31% | 1.328,00 |
| 16.01.2026 | 84,88 | 84,88 | 83,88 | 83,88 | -1,25% | 57,00 |
| 15.01.2026 | 84,48 | 84,94 | 82,96 | 84,94 | 0,78% | 3.209,00 |
| 14.01.2026 | 84,38 | 85,30 | 84,24 | 84,28 | 1,54% | 3.438,00 |
| 13.01.2026 | 84,50 | 84,70 | 82,72 | 83,00 | -4,11% | 5.586,00 |
| 12.01.2026 | 85,62 | 86,76 | 85,60 | 86,56 | 2,37% | 2.429,00 |
| 09.01.2026 | 85,00 | 85,00 | 84,06 | 84,56 | 2,70% | 3.084,00 |
| 08.01.2026 | 81,84 | 82,90 | 80,90 | 82,34 | -2,19% | 4.109,00 |
| 07.01.2026 | 84,28 | 86,06 | 83,44 | 84,18 | 0,79% | 4.779,00 |
| 06.01.2026 | 84,18 | 84,18 | 82,98 | 83,52 | -2,25% | 3.164,00 |
| 05.01.2026 | 87,62 | 88,52 | 85,28 | 85,44 | -1,95% | 1.137,00 |
| 02.01.2026 | 86,72 | 87,16 | 85,88 | 87,14 | 0,18% | 2.386,00 |
| 30.12.2025 | 86,60 | 86,98 | 86,60 | 86,98 | 0,86% | 70,00 |
| 29.12.2025 | 86,04 | 87,08 | 86,04 | 86,24 | 0,75% | 1.224,00 |
| 23.12.2025 | 85,96 | 86,18 | 85,60 | 85,60 | -0,49% | 931,00 |
| 22.12.2025 | 86,38 | 86,60 | 85,48 | 86,02 | -1,17% | 3.303,00 |
| 19.12.2025 | 87,12 | 87,36 | 86,98 | 87,04 | -1,20% | 1.928,00 |
| 18.12.2025 | 86,96 | 88,14 | 86,80 | 88,10 | 1,78% | 22.113,00 |
| 17.12.2025 | 88,22 | 88,22 | 86,56 | 86,56 | -2,98% | 23,00 |
| 16.12.2025 | 88,62 | 89,22 | 88,56 | 89,22 | 1,94% | 1.603,00 |
| 15.12.2025 | 87,24 | 88,52 | 87,24 | 87,52 | 1,06% | 15.138,00 |
| 12.12.2025 | 86,64 | 87,56 | 86,42 | 86,60 | -0,41% | 2.568,00 |
| 11.12.2025 | 84,72 | 87,04 | 84,70 | 86,96 | 4,34% | 1.511,00 |
| 10.12.2025 | 83,76 | 84,10 | 83,34 | 83,34 | -0,69% | 461,00 |
| 09.12.2025 | 84,08 | 84,34 | 83,92 | 83,92 | -1,34% | 157,00 |
| 08.12.2025 | 85,94 | 85,94 | 85,00 | 85,06 | -1,73% | 3.203,00 |
| 05.12.2025 | 85,80 | 86,90 | 85,42 | 86,56 | 2,80% | 867,00 |
| 04.12.2025 | 83,92 | 84,52 | 83,92 | 84,20 | 0,48% | 39,00 |
| 03.12.2025 | 84,78 | 84,78 | 83,80 | 83,80 | -1,04% | 342,00 |
| 02.12.2025 | 85,42 | 85,84 | 84,68 | 84,68 | -1,26% | 1.113,00 |
| 01.12.2025 | 84,84 | 85,76 | 84,84 | 85,76 | -0,35% | 64,00 |
| 28.11.2025 | 85,86 | 86,28 | 85,76 | 86,06 | -0,25% | 1.524,00 |
| 27.11.2025 | 86,04 | 86,42 | 85,74 | 86,28 | 0,61% | 3.351,00 |
| 26.11.2025 | 85,10 | 86,04 | 84,70 | 85,76 | 0,87% | 3.514,00 |
| 25.11.2025 | 81,56 | 85,04 | 81,56 | 85,02 | 2,93% | 18,00 |
| 24.11.2025 | 82,72 | 82,72 | 81,76 | 82,60 | 1,92% | 3.207,00 |
| 21.11.2025 | 79,62 | 81,04 | 79,62 | 81,04 | 0,67% | 3.340,00 |
| 20.11.2025 | 81,00 | 81,08 | 80,50 | 80,50 | -1,11% | 1.657,00 |
| 19.11.2025 | 79,28 | 81,76 | 79,28 | 81,40 | 2,73% | 2.479,00 |
| 18.11.2025 | 80,50 | 80,56 | 79,24 | 79,24 | -3,41% | 3.121,00 |
| 17.11.2025 | 82,62 | 82,62 | 81,80 | 82,04 | -0,10% | 61,00 |
| 14.11.2025 | 83,00 | 83,00 | 82,12 | 82,12 | -2,19% | 854,00 |
| 13.11.2025 | 83,94 | 84,70 | 83,94 | 83,96 | 0,82% | 167,00 |
| 12.11.2025 | 82,44 | 84,20 | 82,44 | 83,28 | 0,75% | 1.118,00 |
| 11.11.2025 | 81,68 | 82,88 | 81,66 | 82,66 | 2,40% | 1.653,00 |
| 10.11.2025 | 80,88 | 80,90 | 80,72 | 80,72 | 1,43% | 2.031,00 |
| 07.11.2025 | 81,06 | 81,06 | 79,12 | 79,58 | -1,85% | 2.378,00 |
| 06.11.2025 | 82,16 | 82,16 | 81,08 | 81,08 | -2,36% | 2.075,00 |
| 05.11.2025 | 82,26 | 83,46 | 82,26 | 83,04 | 2,12% | 3.147,00 |
| 04.11.2025 | 81,64 | 81,64 | 81,18 | 81,32 | -2,21% | 2.798,00 |
| 03.11.2025 | 84,36 | 84,36 | 83,14 | 83,16 | -1,09% | 2.865,00 |
| 31.10.2025 | 84,88 | 85,00 | 83,56 | 84,08 | -4,74% | 3.387,00 |
| 30.10.2025 | 87,88 | 88,26 | 87,28 | 88,26 | 0,00% | 97,00 |
| 29.10.2025 | 88,68 | 88,70 | 88,26 | 88,26 | -1,93% | 571,00 |
| 28.10.2025 | 89,00 | 90,00 | 89,00 | 90,00 | 0,00% | 116,00 |
| 27.10.2025 | 90,36 | 90,86 | 90,00 | 90,00 | -0,38% | 116,00 |
| 24.10.2025 | 89,64 | 90,34 | 89,64 | 90,34 | 1,12% | 203,00 |
| 23.10.2025 | 88,86 | 89,60 | 88,52 | 89,34 | -0,36% | 1.814,00 |
| 22.10.2025 | 90,00 | 90,00 | 89,36 | 89,66 | -1,10% | 2.397,00 |
| 21.10.2025 | 90,58 | 90,86 | 90,28 | 90,66 | 0,24% | 131,00 |
| 20.10.2025 | 90,28 | 90,82 | 90,10 | 90,44 | 1,01% | 519,00 |
| 17.10.2025 | 88,96 | 89,98 | 88,54 | 89,54 | 1,18% | 8.509,00 |
| 16.10.2025 | 90,46 | 90,46 | 88,50 | 88,50 | -3,80% | 50,00 |
| 15.10.2025 | 90,22 | 92,00 | 90,22 | 92,00 | 3,05% | 1.838,00 |
| 14.10.2025 | 88,20 | 89,28 | 87,60 | 89,28 | 0,31% | 369,00 |
| 13.10.2025 | 88,52 | 89,62 | 88,44 | 89,00 | 1,62% | 781,00 |
| 10.10.2025 | 89,54 | 90,26 | 87,58 | 87,58 | -2,99% | 1.129,00 |
| 09.10.2025 | 90,32 | 91,10 | 89,98 | 90,28 | 0,04% | 574,00 |
| 08.10.2025 | 90,38 | 90,38 | 89,98 | 90,24 | -0,81% | 369,00 |
| 07.10.2025 | 91,20 | 91,40 | 90,20 | 90,98 | -1,11% | 180,00 |
| 06.10.2025 | 93,76 | 94,30 | 91,64 | 92,00 | 0,00% | 1.486,00 |