79,580€
-1,85%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 93,82 | 93,84 | 92,00 | 92,00 | -1,73% | 415,00 |
| 02.10.2025 | 94,28 | 94,28 | 93,16 | 93,62 | 0,13% | 77,00 |
| 01.10.2025 | 91,00 | 93,50 | 91,00 | 93,50 | 2,05% | 873,00 |
| 30.09.2025 | 91,64 | 91,64 | 91,62 | 91,62 | 0,77% | 35,00 |
| 29.09.2025 | 91,24 | 91,82 | 90,60 | 90,92 | -0,44% | 1.559,00 |
| 26.09.2025 | 91,28 | 91,32 | 91,12 | 91,32 | 1,97% | 152,00 |
| 25.09.2025 | 91,06 | 91,06 | 89,56 | 89,56 | -2,55% | 1.012,00 |
| 24.09.2025 | 92,04 | 92,04 | 91,90 | 91,90 | -2,03% | 213,00 |
| 23.09.2025 | 94,20 | 95,10 | 93,80 | 93,80 | 1,36% | 638,00 |
| 22.09.2025 | 93,52 | 93,52 | 92,40 | 92,54 | -1,32% | 401,00 |
| 19.09.2025 | 95,00 | 95,48 | 93,78 | 93,78 | 0,34% | 255,00 |
| 18.09.2025 | 94,60 | 94,92 | 93,46 | 93,46 | 0,41% | 377,00 |
| 17.09.2025 | 93,68 | 93,74 | 93,08 | 93,08 | -3,54% | 257,00 |
| 16.09.2025 | 94,72 | 96,50 | 93,48 | 96,50 | 1,86% | 219,00 |
| 15.09.2025 | 94,28 | 95,14 | 94,28 | 94,74 | 0,98% | 5.627,00 |
| 12.09.2025 | 95,40 | 95,40 | 93,60 | 93,82 | 3,10% | 132,00 |
| 05.09.2025 | 91,60 | 91,78 | 91,00 | 91,00 | 0,00% | 747,00 |
| 04.09.2025 | 90,94 | 91,16 | 90,94 | 91,00 | 0,51% | 371,00 |
| 03.09.2025 | 91,36 | 91,36 | 90,24 | 90,54 | -0,46% | 1.913,00 |
| 02.09.2025 | 93,12 | 93,12 | 90,58 | 90,96 | -0,61% | 711,00 |
| 01.09.2025 | 92,52 | 92,52 | 91,52 | 91,52 | -0,82% | 60,00 |
| 29.08.2025 | 93,20 | 93,20 | 92,28 | 92,28 | -1,73% | 469,00 |
| 28.08.2025 | 93,98 | 94,00 | 93,90 | 93,90 | 0,43% | 1.110,00 |
| 27.08.2025 | 93,62 | 93,86 | 93,44 | 93,50 | -0,49% | 123,00 |
| 26.08.2025 | 92,14 | 94,06 | 92,02 | 93,96 | -0,55% | 1.840,00 |
| 25.08.2025 | 97,50 | 97,50 | 94,48 | 94,48 | -3,87% | 445,00 |
| 22.08.2025 | 96,20 | 98,28 | 96,20 | 98,28 | 1,22% | 164,00 |
| 21.08.2025 | 97,10 | 97,10 | 97,10 | 97,10 | -0,57% | 130,00 |
| 20.08.2025 | 100,00 | 100,00 | 97,34 | 97,66 | -3,07% | 434,00 |
| 19.08.2025 | 99,22 | 100,75 | 99,08 | 100,75 | 0,95% | 1.324,00 |
| 18.08.2025 | 98,70 | 99,80 | 97,24 | 99,80 | -0,65% | 298,00 |
| 15.08.2025 | 99,60 | 100,45 | 99,26 | 100,45 | 1,20% | 791,00 |
| 14.08.2025 | 98,84 | 99,26 | 98,84 | 99,26 | 4,33% | 533,00 |
| 13.08.2025 | 98,94 | 98,94 | 95,14 | 95,14 | -0,19% | 746,00 |
| 12.08.2025 | 96,82 | 97,78 | 95,32 | 95,32 | -1,33% | 94,00 |
| 11.08.2025 | 96,98 | 97,34 | 96,60 | 96,60 | -0,96% | 401,00 |
| 08.08.2025 | 96,62 | 98,08 | 96,54 | 97,54 | 0,99% | 466,00 |
| 07.08.2025 | 94,20 | 96,62 | 94,20 | 96,58 | 2,88% | 314,00 |
| 06.08.2025 | 94,34 | 94,76 | 93,88 | 93,88 | 0,49% | 475,00 |
| 05.08.2025 | 92,80 | 93,64 | 92,80 | 93,42 | 0,93% | 2.100,00 |
| 04.08.2025 | 92,68 | 92,68 | 92,16 | 92,56 | 0,70% | 433,00 |
| 01.08.2025 | 95,94 | 96,44 | 91,28 | 91,92 | -9,71% | 2.126,00 |
| 31.07.2025 | 101,30 | 101,80 | 101,15 | 101,80 | -0,05% | 262,00 |
| 30.07.2025 | 100,55 | 102,55 | 100,55 | 101,85 | 0,44% | 2.250,00 |
| 29.07.2025 | 101,70 | 101,70 | 101,40 | 101,40 | 4,15% | 1.103,00 |
| 28.07.2025 | 102,70 | 102,70 | 97,36 | 97,36 | -4,92% | 3.106,00 |
| 25.07.2025 | 101,80 | 102,50 | 101,80 | 102,40 | -0,15% | 991,00 |
| 24.07.2025 | 103,40 | 103,40 | 102,55 | 102,55 | 0,24% | 2.623,00 |
| 23.07.2025 | 101,10 | 102,30 | 100,60 | 102,30 | 6,12% | 2.659,00 |
| 22.07.2025 | 99,68 | 99,74 | 96,40 | 96,40 | -4,32% | 1.951,00 |
| 21.07.2025 | 100,95 | 101,00 | 100,25 | 100,75 | 0,65% | 222,00 |
| 18.07.2025 | 101,55 | 101,75 | 100,10 | 100,10 | -0,15% | 3.140,00 |
| 17.07.2025 | 98,48 | 100,45 | 98,48 | 100,25 | 2,76% | 2.089,00 |
| 16.07.2025 | 98,28 | 98,74 | 97,32 | 97,56 | -1,63% | 4.547,00 |
| 15.07.2025 | 100,45 | 100,55 | 99,18 | 99,18 | -0,87% | 1.608,00 |
| 14.07.2025 | 99,00 | 100,05 | 99,00 | 100,05 | -0,15% | 1.224,00 |
| 11.07.2025 | 100,55 | 100,55 | 99,42 | 100,20 | -1,28% | 1.269,00 |
| 10.07.2025 | 101,10 | 101,50 | 101,10 | 101,50 | 0,40% | 1.110,00 |
| 09.07.2025 | 98,64 | 101,35 | 98,64 | 101,10 | 2,08% | 2.834,00 |
| 08.07.2025 | 98,00 | 99,04 | 97,94 | 99,04 | -2,47% | 71,00 |
| 07.07.2025 | 97,00 | 101,55 | 97,00 | 101,55 | 2,06% | 113,00 |
| 04.07.2025 | 97,50 | 99,50 | 96,38 | 99,50 | 1,26% | 776,00 |
| 03.07.2025 | 98,46 | 99,10 | 98,10 | 98,26 | 2,08% | 1.066,00 |
| 02.07.2025 | 98,52 | 98,52 | 96,26 | 96,26 | -0,76% | 6,00 |
| 01.07.2025 | 98,98 | 98,98 | 97,00 | 97,00 | -3,10% | 1.046,00 |
| 30.06.2025 | 101,10 | 101,10 | 99,56 | 100,10 | -0,69% | 1.038,00 |
| 27.06.2025 | 99,80 | 100,80 | 99,80 | 100,80 | 2,79% | 1.404,00 |
| 26.06.2025 | 97,88 | 98,42 | 97,88 | 98,06 | 1,26% | 380,00 |
| 25.06.2025 | 98,14 | 98,16 | 96,84 | 96,84 | -2,97% | 461,00 |
| 24.06.2025 | 97,96 | 99,80 | 97,38 | 99,80 | 5,83% | 1.389,00 |
| 23.06.2025 | 93,82 | 95,24 | 93,82 | 94,30 | -0,30% | 202,00 |
| 20.06.2025 | 94,34 | 95,28 | 94,00 | 94,58 | 1,37% | 1.067,00 |
| 19.06.2025 | 94,50 | 94,50 | 93,30 | 93,30 | -2,59% | 298,00 |
| 18.06.2025 | 96,52 | 96,80 | 94,98 | 95,78 | -0,54% | 1.776,00 |
| 17.06.2025 | 97,10 | 97,32 | 96,18 | 96,30 | -1,67% | 1.101,00 |
| 16.06.2025 | 96,78 | 98,22 | 96,78 | 97,94 | -1,33% | 1.851,00 |