74,040€
-4,49%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 77,60 | 78,50 | 77,52 | 77,52 | 0,86% | 2.802,00 |
| 04.06.2026 | 78,50 | 78,60 | 76,64 | 76,86 | -0,72% | 618,00 |
| 03.06.2026 | 77,08 | 77,86 | 77,04 | 77,42 | 0,00% | 2.257,00 |
| 02.06.2026 | 77,26 | 77,94 | 76,94 | 77,42 | 1,79% | 2.376,00 |
| 01.06.2026 | 77,38 | 77,94 | 75,98 | 76,06 | -3,18% | 10.582,00 |
| 29.05.2026 | 78,06 | 79,56 | 78,06 | 78,56 | 1,29% | 1.634,00 |
| 28.05.2026 | 77,86 | 77,86 | 76,98 | 77,56 | -3,99% | 615,00 |
| 27.05.2026 | 77,60 | 80,78 | 77,60 | 80,78 | 5,68% | 2.966,00 |
| 26.05.2026 | 77,46 | 77,46 | 76,44 | 76,44 | -1,80% | 867,00 |
| 25.05.2026 | 77,40 | 77,94 | 77,14 | 77,84 | 3,62% | 2.117,00 |
| 22.05.2026 | 75,02 | 75,86 | 74,50 | 75,12 | 1,24% | 3.906,00 |
| 21.05.2026 | 75,08 | 75,08 | 74,18 | 74,20 | -0,72% | 1.102,00 |
| 20.05.2026 | 72,92 | 74,90 | 72,92 | 74,74 | 2,08% | 3.986,00 |
| 19.05.2026 | 75,68 | 75,68 | 73,06 | 73,22 | -2,35% | 1.078,00 |
| 18.05.2026 | 72,92 | 74,98 | 72,50 | 74,98 | 0,94% | 1.472,00 |
| 15.05.2026 | 75,72 | 75,72 | 74,28 | 74,28 | -3,13% | 888,00 |
| 14.05.2026 | 76,54 | 76,72 | 76,48 | 76,68 | 1,40% | 1.197,00 |
| 13.05.2026 | 76,72 | 76,72 | 75,26 | 75,62 | -1,46% | 3.607,00 |
| 12.05.2026 | 77,00 | 77,64 | 76,72 | 76,74 | -1,01% | 8.126,00 |
| 11.05.2026 | 79,18 | 79,26 | 77,50 | 77,52 | -1,92% | 1.960,00 |
| 08.05.2026 | 79,78 | 79,80 | 79,04 | 79,04 | -1,64% | 1.568,00 |
| 07.05.2026 | 80,36 | 82,08 | 80,34 | 80,36 | 0,55% | 2.649,00 |
| 06.05.2026 | 77,10 | 80,74 | 77,02 | 79,92 | 5,69% | 10.632,00 |
| 05.05.2026 | 75,34 | 75,76 | 74,72 | 75,62 | 0,51% | 3.023,00 |
| 04.05.2026 | 77,64 | 77,64 | 74,94 | 75,24 | -2,84% | 5.069,00 |
| 30.04.2026 | 75,34 | 77,94 | 75,34 | 77,44 | 0,99% | 942,00 |
| 29.04.2026 | 77,78 | 77,80 | 76,60 | 76,68 | -1,03% | 1.889,00 |
| 28.04.2026 | 77,64 | 78,34 | 77,10 | 77,48 | 0,34% | 1.636,00 |
| 27.04.2026 | 77,66 | 78,02 | 77,22 | 77,22 | -0,31% | 1.644,00 |
| 24.04.2026 | 79,86 | 79,86 | 77,22 | 77,46 | -0,08% | 4.711,00 |
| 23.04.2026 | 76,52 | 77,52 | 76,18 | 77,52 | 0,57% | 3.235,00 |
| 22.04.2026 | 78,00 | 78,00 | 76,98 | 77,08 | -1,51% | 944,00 |
| 21.04.2026 | 79,20 | 79,26 | 78,26 | 78,26 | -0,38% | 1.097,00 |
| 20.04.2026 | 79,48 | 79,48 | 78,56 | 78,56 | -3,16% | 1.457,00 |
| 17.04.2026 | 78,00 | 81,86 | 78,00 | 81,12 | 3,95% | 4.220,00 |
| 16.04.2026 | 76,74 | 78,58 | 76,74 | 78,04 | 1,93% | 2.596,00 |
| 15.04.2026 | 77,36 | 77,36 | 76,30 | 76,56 | -1,72% | 726,00 |
| 14.04.2026 | 77,48 | 77,90 | 77,26 | 77,90 | 6,33% | 3.829,00 |
| 13.04.2026 | 74,94 | 75,34 | 73,26 | 73,26 | -3,66% | 1.825,00 |
| 10.04.2026 | 74,88 | 77,28 | 74,80 | 76,04 | 1,06% | 4.700,00 |
| 09.04.2026 | 75,70 | 75,70 | 74,66 | 75,24 | -1,23% | 3.145,00 |
| 08.04.2026 | 77,12 | 77,82 | 76,18 | 76,18 | 7,69% | 9.888,00 |
| 07.04.2026 | 71,30 | 73,12 | 70,48 | 70,74 | 0,45% | 6.896,00 |
| 02.04.2026 | 70,66 | 70,98 | 69,66 | 70,42 | -2,79% | 6.935,00 |
| 01.04.2026 | 72,86 | 73,00 | 71,96 | 72,44 | 3,46% | 6.425,00 |
| 31.03.2026 | 69,54 | 70,64 | 69,54 | 70,02 | 1,18% | 4.959,00 |
| 30.03.2026 | 68,70 | 69,74 | 67,80 | 69,20 | 0,55% | 22.524,00 |
| 27.03.2026 | 69,30 | 69,44 | 68,68 | 68,82 | -1,88% | 3.298,00 |
| 26.03.2026 | 70,90 | 71,18 | 70,14 | 70,14 | -1,57% | 622,00 |
| 25.03.2026 | 72,28 | 72,34 | 71,26 | 71,26 | 0,93% | 4.772,00 |
| 24.03.2026 | 70,70 | 70,90 | 69,76 | 70,60 | -0,48% | 4.427,00 |
| 23.03.2026 | 66,58 | 72,44 | 66,24 | 70,94 | 4,35% | 7.358,00 |
| 20.03.2026 | 69,46 | 70,02 | 67,92 | 67,98 | -0,85% | 6.503,00 |
| 19.03.2026 | 69,84 | 69,84 | 68,40 | 68,56 | -4,30% | 12.157,00 |
| 18.03.2026 | 72,48 | 72,78 | 71,46 | 71,64 | 0,22% | 2.093,00 |
| 17.03.2026 | 71,00 | 72,12 | 71,00 | 71,48 | -0,14% | 478,00 |
| 16.03.2026 | 71,82 | 72,28 | 71,40 | 71,58 | -0,42% | 1.486,00 |
| 13.03.2026 | 71,30 | 72,64 | 71,00 | 71,88 | -0,69% | 2.722,00 |
| 12.03.2026 | 72,96 | 73,10 | 72,38 | 72,38 | -2,00% | 1.896,00 |
| 11.03.2026 | 73,82 | 74,16 | 73,30 | 73,86 | -0,38% | 3.542,00 |
| 10.03.2026 | 75,56 | 75,56 | 73,88 | 74,14 | 0,79% | 2.837,00 |
| 09.03.2026 | 71,42 | 73,76 | 71,42 | 73,56 | -0,89% | 6.692,00 |
| 06.03.2026 | 76,26 | 76,52 | 74,00 | 74,22 | -6,34% | 2.489,00 |
| 05.03.2026 | 76,60 | 79,24 | 75,48 | 79,24 | 3,04% | 3.403,00 |
| 04.03.2026 | 77,40 | 79,04 | 76,90 | 76,90 | -1,96% | 2.051,00 |
| 03.03.2026 | 81,30 | 81,36 | 78,00 | 78,44 | -4,57% | 3.822,00 |
| 02.03.2026 | 83,24 | 83,40 | 81,90 | 82,20 | -4,60% | 1.486,00 |
| 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 |