85,160€
-0,70%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,18 | 85,24 | 83,72 | 85,16 | -0,70% | 826,00 |
| 19.12.2024 | 85,90 | 86,00 | 85,76 | 85,76 | -2,68% | 2.371,00 |
| 18.12.2024 | 87,70 | 88,12 | 87,70 | 88,12 | 1,24% | 130,00 |
| 17.12.2024 | 87,52 | 87,52 | 87,04 | 87,04 | -2,90% | 3,00 |
| 16.12.2024 | 88,62 | 89,64 | 88,16 | 89,64 | 1,29% | 286,00 |
| 13.12.2024 | 88,50 | 88,50 | 88,50 | 88,50 | -0,67% | 6,00 |
| 12.12.2024 | 89,48 | 89,48 | 89,10 | 89,10 | -0,36% | 5,00 |
| 11.12.2024 | 89,42 | 89,42 | 89,42 | 89,42 | 0,25% | - |
| 10.12.2024 | 89,84 | 89,84 | 88,96 | 89,20 | -1,87% | 76,00 |
| 09.12.2024 | 90,22 | 90,90 | 89,84 | 90,90 | 1,20% | 542,00 |
| 06.12.2024 | 88,74 | 89,82 | 88,74 | 89,82 | 2,30% | 2.825,00 |
| 05.12.2024 | 87,62 | 87,82 | 87,62 | 87,80 | 2,02% | 1.155,00 |
| 04.12.2024 | 86,50 | 86,72 | 86,06 | 86,06 | 0,28% | 706,00 |
| 03.12.2024 | 85,24 | 85,82 | 85,24 | 85,82 | 2,09% | 1,00 |
| 02.12.2024 | 84,98 | 85,26 | 83,96 | 84,06 | -2,89% | 738,00 |
| 29.11.2024 | 86,42 | 86,56 | 86,42 | 86,56 | 0,60% | 14,00 |
| 28.11.2024 | 86,28 | 86,28 | 86,04 | 86,04 | 1,03% | 255,00 |
| 27.11.2024 | 84,80 | 85,18 | 84,68 | 85,16 | -1,73% | 641,00 |
| 26.11.2024 | 86,96 | 87,52 | 86,66 | 86,66 | -1,28% | 133,00 |
| 25.11.2024 | 88,78 | 88,78 | 87,50 | 87,78 | 0,23% | 325,00 |
| 22.11.2024 | 87,70 | 87,70 | 87,58 | 87,58 | -0,39% | 2,00 |
| 21.11.2024 | 87,92 | 87,92 | 87,92 | 87,92 | 0,48% | - |
| 20.11.2024 | 88,50 | 88,50 | 87,50 | 87,50 | -3,10% | 14,00 |
| 19.11.2024 | 90,30 | 90,30 | 90,30 | 90,30 | 0,02% | 75,00 |
| 18.11.2024 | 90,28 | 90,28 | 90,28 | 90,28 | -0,20% | 6,00 |
| 15.11.2024 | 88,86 | 90,90 | 88,86 | 90,46 | 1,19% | 732,00 |
| 14.11.2024 | 88,22 | 89,40 | 88,00 | 89,40 | 1,64% | 163,00 |
| 13.11.2024 | 86,48 | 87,96 | 86,40 | 87,96 | -0,07% | 491,00 |
| 12.11.2024 | 88,36 | 88,36 | 88,02 | 88,02 | -1,46% | 130,00 |
| 11.11.2024 | 87,80 | 89,32 | 87,80 | 89,32 | 2,34% | 114,00 |
| 08.11.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 1,63% | - |
| 07.11.2024 | 84,60 | 86,48 | 84,50 | 85,88 | 0,63% | 420,00 |
| 06.11.2024 | 86,36 | 86,70 | 85,34 | 85,34 | 1,33% | 1.017,00 |
| 05.11.2024 | 83,78 | 84,48 | 83,70 | 84,22 | 0,96% | 1.130,00 |
| 04.11.2024 | 84,32 | 84,32 | 83,20 | 83,42 | 0,19% | 195,00 |
| 01.11.2024 | 83,26 | 83,26 | 83,26 | 83,26 | 0,10% | 26,00 |
| 31.10.2024 | 83,18 | 83,18 | 83,18 | 83,18 | -0,60% | - |
| 30.10.2024 | 83,18 | 83,80 | 83,08 | 83,68 | 1,75% | 484,00 |
| 29.10.2024 | 83,50 | 83,50 | 82,24 | 82,24 | -1,20% | 67,00 |
| 28.10.2024 | 83,24 | 83,24 | 83,24 | 83,24 | 1,34% | - |
| 25.10.2024 | 82,14 | 82,14 | 82,14 | 82,14 | 0,42% | - |
| 24.10.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,12% | - |
| 23.10.2024 | 82,62 | 82,62 | 81,90 | 81,90 | -2,29% | 78,00 |
| 21.10.2024 | 84,54 | 84,54 | 83,82 | 83,82 | -0,78% | 190,00 |
| 18.10.2024 | 84,48 | 84,48 | 84,48 | 84,48 | -0,24% | - |
| 17.10.2024 | 84,40 | 85,00 | 84,40 | 84,68 | 1,88% | 133,00 |
| 16.10.2024 | 83,72 | 83,72 | 83,12 | 83,12 | -0,81% | 600,00 |
| 15.10.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,62% | 11,00 |
| 14.10.2024 | 82,70 | 83,28 | 82,22 | 83,28 | 1,31% | 534,00 |
| 11.10.2024 | 82,26 | 82,58 | 82,20 | 82,20 | -0,48% | 247,00 |
| 10.10.2024 | 82,50 | 82,60 | 82,32 | 82,60 | 1,75% | 64,00 |
| 09.10.2024 | 82,28 | 82,28 | 81,18 | 81,18 | -0,85% | 1,00 |
| 08.10.2024 | 81,58 | 82,12 | 81,54 | 81,88 | 0,47% | 571,00 |
| 07.10.2024 | 81,98 | 81,98 | 80,98 | 81,50 | -0,54% | 401,00 |
| 04.10.2024 | 82,00 | 82,00 | 81,94 | 81,94 | 2,50% | 631,00 |
| 03.10.2024 | 80,14 | 80,14 | 79,86 | 79,94 | -2,27% | 554,00 |
| 02.10.2024 | 82,00 | 82,00 | 81,80 | 81,80 | 1,26% | 13,00 |
| 01.10.2024 | 82,06 | 82,06 | 80,78 | 80,78 | -1,32% | 379,00 |
| 30.09.2024 | 81,64 | 81,86 | 81,64 | 81,86 | -1,82% | 7,00 |
| 27.09.2024 | 84,00 | 84,00 | 83,30 | 83,38 | -1,09% | 47,00 |
| 26.09.2024 | 83,10 | 84,30 | 83,10 | 84,30 | 1,93% | 149,00 |
| 25.09.2024 | 82,68 | 82,70 | 82,34 | 82,70 | -0,39% | 42,00 |
| 24.09.2024 | 82,08 | 83,02 | 82,08 | 83,02 | 0,80% | 9,00 |
| 23.09.2024 | 82,98 | 82,98 | 81,86 | 82,36 | -0,99% | 12,00 |
| 20.09.2024 | 84,24 | 84,24 | 83,18 | 83,18 | -1,59% | 243,00 |
| 19.09.2024 | 82,28 | 84,56 | 81,94 | 84,52 | 4,60% | 2.017,00 |
| 18.09.2024 | 80,80 | 80,80 | 80,80 | 80,80 | 0,90% | - |
| 17.09.2024 | 79,60 | 80,38 | 79,60 | 80,08 | 1,83% | 927,00 |
| 16.09.2024 | 78,48 | 78,64 | 78,48 | 78,64 | 0,05% | 42,00 |
| 13.09.2024 | 78,66 | 78,66 | 78,60 | 78,60 | 1,00% | 82,00 |
| 12.09.2024 | 78,20 | 78,20 | 77,44 | 77,82 | 0,34% | 121,00 |
| 10.09.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 1,15% | - |
| 09.09.2024 | 75,68 | 76,68 | 75,68 | 76,68 | 2,40% | 839,00 |
| 06.09.2024 | 76,34 | 76,76 | 74,88 | 74,88 | -3,06% | 216,00 |
| 05.09.2024 | 77,24 | 77,24 | 77,24 | 77,24 | 1,74% | - |
| 04.09.2024 | 75,92 | 75,92 | 75,92 | 75,92 | -2,77% | - |
| 03.09.2024 | 79,84 | 79,84 | 78,08 | 78,08 | -1,98% | 1,00 |
| 02.09.2024 | 78,72 | 79,66 | 78,72 | 79,66 | 0,86% | 163,00 |
| 30.08.2024 | 78,78 | 78,98 | 78,78 | 78,98 | 0,69% | 161,00 |
| 29.08.2024 | 78,00 | 78,44 | 78,00 | 78,44 | 0,93% | 186,00 |
| 28.08.2024 | 77,40 | 77,72 | 77,40 | 77,72 | 0,23% | 278,00 |
| 27.08.2024 | 77,54 | 77,54 | 77,54 | 77,54 | -0,44% | 60,00 |
| 26.08.2024 | 77,54 | 77,88 | 77,54 | 77,88 | 0,41% | 1,00 |
| 23.08.2024 | 77,22 | 77,56 | 77,22 | 77,56 | 1,04% | 3,00 |
| 22.08.2024 | 76,76 | 76,76 | 76,72 | 76,76 | -0,05% | 110,00 |
| 21.08.2024 | 76,90 | 76,90 | 76,80 | 76,80 | -2,54% | 5,00 |
| 20.08.2024 | 77,00 | 78,80 | 76,70 | 78,80 | 2,60% | 71,00 |
| 19.08.2024 | 75,74 | 76,80 | 75,74 | 76,80 | 1,35% | 13,00 |
| 16.08.2024 | 75,78 | 75,78 | 75,78 | 75,78 | -0,08% | 1,00 |
| 15.08.2024 | 74,28 | 75,84 | 74,28 | 75,84 | 2,57% | 1.123,00 |
| 14.08.2024 | 73,74 | 73,94 | 73,74 | 73,94 | 0,49% | 18,00 |
| 13.08.2024 | 73,46 | 73,58 | 73,46 | 73,58 | 0,27% | 40,00 |
| 12.08.2024 | 73,38 | 73,38 | 73,38 | 73,38 | -0,43% | - |
| 09.08.2024 | 73,86 | 74,54 | 73,70 | 73,70 | 0,19% | 85,00 |
| 08.08.2024 | 73,34 | 73,56 | 73,34 | 73,56 | -0,41% | 700,00 |
| 07.08.2024 | 73,38 | 74,08 | 72,90 | 73,86 | 2,58% | 1.507,00 |
| 06.08.2024 | 71,30 | 72,24 | 71,30 | 72,00 | -0,99% | 190,00 |
| 05.08.2024 | 70,44 | 72,72 | 70,44 | 72,72 | -1,52% | 589,00 |
| 02.08.2024 | 73,80 | 73,86 | 73,60 | 73,84 | -3,38% | 295,00 |
| 01.08.2024 | 78,80 | 78,80 | 76,42 | 76,42 | -4,02% | 39,00 |