70,100€
-0,79%
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 |
|---|---|---|---|---|---|---|
| 28.09.2026 | 70,66 | 71,16 | 70,42 | 70,66 | 1,23% | 3.839,00 |
| 25.09.2026 | 70,34 | 70,44 | 69,56 | 69,80 | -0,06% | 2.503,00 |
| 24.09.2026 | 70,40 | 70,58 | 69,84 | 69,84 | -0,94% | 2.662,00 |
| 23.09.2026 | 71,48 | 71,48 | 70,50 | 70,50 | -2,62% | 2.214,00 |
| 22.09.2026 | 69,94 | 72,50 | 69,64 | 72,40 | 3,46% | 4.027,00 |
| 21.09.2026 | 69,68 | 70,28 | 69,58 | 69,98 | 1,54% | 4.646,00 |
| 18.09.2026 | 70,14 | 70,46 | 68,58 | 68,92 | -1,99% | 7.453,00 |
| 17.09.2026 | 70,14 | 70,54 | 69,72 | 70,32 | 1,12% | 3.888,00 |
| 16.09.2026 | 69,64 | 70,08 | 69,12 | 69,54 | -0,43% | 2.633,00 |
| 15.09.2026 | 69,16 | 70,02 | 68,38 | 69,84 | -0,09% | 870,00 |
| 14.09.2026 | 70,60 | 70,68 | 69,34 | 69,90 | -1,83% | 4.116,00 |
| 11.09.2026 | 71,76 | 71,76 | 70,10 | 71,20 | 0,00% | 14.589,00 |
| 10.09.2026 | 71,72 | 71,88 | 71,00 | 71,20 | -0,48% | 643,00 |
| 09.09.2026 | 73,78 | 73,78 | 71,30 | 71,54 | -3,90% | 2.784,00 |
| 08.09.2026 | 73,98 | 74,48 | 73,50 | 74,44 | -0,24% | 1.531,00 |
| 07.09.2026 | 75,48 | 75,48 | 74,62 | 74,62 | -1,30% | 1.708,00 |
| 04.09.2026 | 75,76 | 76,12 | 74,74 | 75,60 | -0,11% | 887,00 |
| 03.09.2026 | 74,80 | 75,68 | 74,80 | 75,68 | 0,69% | 955,00 |
| 02.09.2026 | 75,98 | 76,14 | 74,96 | 75,16 | -1,60% | 2.725,00 |
| 01.09.2026 | 77,76 | 77,76 | 76,04 | 76,38 | -2,75% | 911,00 |
| 31.08.2026 | 79,80 | 79,80 | 78,54 | 78,54 | -1,65% | 843,00 |
| 28.08.2026 | 80,48 | 80,48 | 79,72 | 79,86 | 0,48% | 1.723,00 |
| 27.08.2026 | 82,00 | 82,20 | 79,38 | 79,48 | -3,64% | 1.746,00 |
| 26.08.2026 | 81,80 | 82,76 | 81,80 | 82,48 | 1,70% | 1.114,00 |
| 25.08.2026 | 80,26 | 81,52 | 80,26 | 81,10 | 1,07% | 1.084,00 |
| 24.08.2026 | 81,40 | 81,40 | 80,24 | 80,24 | -1,43% | 2.475,00 |
| 21.08.2026 | 80,94 | 81,46 | 80,92 | 81,40 | 0,69% | 590,00 |
| 20.08.2026 | 80,86 | 81,14 | 80,10 | 80,84 | -0,15% | 1.803,00 |
| 19.08.2026 | 80,54 | 81,08 | 80,26 | 80,96 | 1,12% | 1.847,00 |
| 18.08.2026 | 80,86 | 81,28 | 79,62 | 80,06 | -1,23% | 3.342,00 |
| 17.08.2026 | 83,40 | 83,40 | 81,06 | 81,06 | -3,32% | 691,00 |
| 14.08.2026 | 84,46 | 84,58 | 83,84 | 83,84 | -0,55% | 598,00 |
| 13.08.2026 | 84,72 | 84,74 | 84,10 | 84,30 | 0,19% | 676,00 |
| 12.08.2026 | 85,20 | 85,84 | 84,10 | 84,14 | -0,99% | 1.547,00 |
| 11.08.2026 | 84,12 | 85,72 | 83,86 | 84,98 | 0,12% | 1.620,00 |
| 10.08.2026 | 84,76 | 84,88 | 84,48 | 84,88 | -0,21% | 398,00 |
| 07.08.2026 | 85,06 | 86,24 | 84,60 | 85,06 | 0,62% | 3.456,00 |
| 06.08.2026 | 86,64 | 87,02 | 84,54 | 84,54 | -1,58% | 799,00 |
| 05.08.2026 | 85,46 | 85,90 | 84,96 | 85,90 | 1,46% | 918,00 |
| 04.08.2026 | 83,52 | 84,76 | 82,92 | 84,66 | 0,40% | 1.381,00 |
| 03.08.2026 | 82,36 | 84,40 | 82,36 | 84,32 | 3,59% | 5.681,00 |
| 31.07.2026 | 79,08 | 83,00 | 79,08 | 81,40 | 6,57% | 3.125,00 |
| 30.07.2026 | 76,08 | 76,98 | 76,08 | 76,38 | 1,25% | 930,00 |
| 29.07.2026 | 76,14 | 76,82 | 75,42 | 75,44 | -1,59% | 1.400,00 |
| 28.07.2026 | 76,58 | 76,66 | 75,66 | 76,66 | 2,16% | 1.177,00 |
| 27.07.2026 | 75,38 | 75,38 | 74,82 | 75,04 | 1,96% | 817,00 |
| 24.07.2026 | 73,28 | 73,80 | 73,22 | 73,60 | 1,04% | 544,00 |
| 23.07.2026 | 74,22 | 74,60 | 72,46 | 72,84 | -2,49% | 2.274,00 |
| 22.07.2026 | 73,86 | 75,06 | 73,60 | 74,70 | 0,78% | 1.330,00 |
| 21.07.2026 | 73,80 | 74,12 | 73,36 | 74,12 | -0,59% | 1.536,00 |
| 20.07.2026 | 75,52 | 76,00 | 73,12 | 74,56 | -1,58% | 902,00 |
| 17.07.2026 | 76,36 | 76,66 | 75,48 | 75,76 | -1,07% | 2.061,00 |
| 16.07.2026 | 76,78 | 76,78 | 75,82 | 76,58 | -0,34% | 524,00 |
| 15.07.2026 | 74,30 | 77,08 | 74,30 | 76,84 | 3,03% | 1.666,00 |
| 14.07.2026 | 74,18 | 75,00 | 74,08 | 74,58 | -0,24% | 1.953,00 |
| 13.07.2026 | 75,04 | 75,26 | 74,66 | 74,76 | -1,16% | 589,00 |
| 10.07.2026 | 75,38 | 75,82 | 75,16 | 75,64 | 1,61% | 1.443,00 |
| 09.07.2026 | 75,66 | 75,68 | 74,28 | 74,44 | -0,93% | 2.964,00 |
| 08.07.2026 | 77,04 | 77,30 | 75,00 | 75,14 | -4,23% | 4.980,00 |
| 07.07.2026 | 79,52 | 80,96 | 78,46 | 78,46 | -0,83% | 1.516,00 |
| 06.07.2026 | 79,88 | 80,94 | 78,98 | 79,12 | -1,57% | 570,00 |
| 03.07.2026 | 80,08 | 80,38 | 79,98 | 80,38 | 0,27% | 1.154,00 |
| 02.07.2026 | 78,64 | 80,16 | 78,54 | 80,16 | 2,22% | 359,00 |
| 01.07.2026 | 79,12 | 79,32 | 78,14 | 78,42 | -0,66% | 1.388,00 |
| 30.06.2026 | 78,66 | 79,44 | 78,36 | 78,94 | 2,25% | 397,00 |
| 29.06.2026 | 79,96 | 79,96 | 77,20 | 77,20 | -3,74% | 534,00 |
| 26.06.2026 | 81,60 | 81,60 | 80,10 | 80,20 | -2,10% | 565,00 |
| 25.06.2026 | 80,58 | 81,92 | 80,36 | 81,92 | 2,73% | 1.115,00 |
| 24.06.2026 | 76,94 | 79,88 | 76,86 | 79,74 | 3,13% | 3.338,00 |
| 23.06.2026 | 77,76 | 77,80 | 76,76 | 77,32 | -0,59% | 1.030,00 |
| 22.06.2026 | 77,72 | 77,80 | 77,02 | 77,78 | -1,19% | 1.039,00 |
| 19.06.2026 | 80,50 | 80,50 | 78,72 | 78,72 | -0,86% | 1.187,00 |
| 18.06.2026 | 77,82 | 79,40 | 77,78 | 79,40 | 1,25% | 766,00 |
| 17.06.2026 | 78,26 | 79,26 | 78,26 | 78,42 | -0,03% | 1.325,00 |
| 16.06.2026 | 77,86 | 78,44 | 77,38 | 78,44 | 0,46% | 500,00 |
| 15.06.2026 | 80,22 | 80,42 | 78,06 | 78,08 | 2,52% | 5.685,00 |
| 12.06.2026 | 76,98 | 78,00 | 75,58 | 76,16 | 3,42% | 5.151,00 |
| 11.06.2026 | 73,46 | 74,68 | 72,80 | 73,64 | 1,15% | 2.813,00 |
| 10.06.2026 | 75,42 | 75,46 | 72,80 | 72,80 | -3,37% | 1.250,00 |
| 09.06.2026 | 74,30 | 75,58 | 74,30 | 75,34 | 1,65% | 982,00 |
| 08.06.2026 | 74,08 | 74,80 | 73,80 | 74,12 | -4,39% | 4.841,00 |
| 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 |