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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 86,44 | 86,78 | 86,20 | 86,78 | -5,08% | 1.038,00 |
| 16.04.2025 | 88,74 | 91,42 | 88,10 | 91,42 | 1,06% | 1.273,00 |
| 15.04.2025 | 85,58 | 90,46 | 85,58 | 90,46 | 5,88% | 3.876,00 |
| 14.04.2025 | 85,06 | 85,90 | 84,34 | 85,44 | 3,49% | 1.449,00 |
| 11.04.2025 | 83,32 | 83,32 | 80,54 | 82,56 | 0,83% | 587,00 |
| 10.04.2025 | 89,50 | 89,50 | 81,88 | 81,88 | 6,70% | 12.501,00 |
| 09.04.2025 | 78,98 | 79,50 | 76,20 | 76,74 | -5,26% | 3.253,00 |
| 08.04.2025 | 80,02 | 82,00 | 79,94 | 81,00 | 2,14% | 1.189,00 |
| 07.04.2025 | 71,60 | 83,82 | 70,28 | 79,30 | -2,91% | 9.803,00 |
| 04.04.2025 | 86,76 | 86,76 | 80,16 | 81,68 | -7,94% | 13.082,00 |
| 03.04.2025 | 89,68 | 90,54 | 88,02 | 88,72 | -3,92% | 2.128,00 |
| 02.04.2025 | 92,56 | 93,06 | 91,84 | 92,34 | 0,30% | 212,00 |
| 01.04.2025 | 92,06 | 92,88 | 92,06 | 92,06 | -0,17% | 214,00 |
| 31.03.2025 | 94,96 | 95,06 | 91,88 | 92,22 | -4,99% | 1.057,00 |
| 28.03.2025 | 97,50 | 97,50 | 96,06 | 97,06 | -1,18% | 321,00 |
| 27.03.2025 | 98,32 | 98,32 | 97,56 | 98,22 | -2,75% | 480,00 |
| 26.03.2025 | 99,70 | 101,00 | 99,70 | 101,00 | 0,80% | 281,00 |
| 25.03.2025 | 99,22 | 100,20 | 99,22 | 100,20 | 0,54% | 209,00 |
| 24.03.2025 | 100,75 | 100,75 | 99,66 | 99,66 | -0,49% | 31,00 |
| 21.03.2025 | 100,85 | 100,85 | 99,98 | 100,15 | -1,04% | 126,00 |
| 20.03.2025 | 102,85 | 102,85 | 100,55 | 101,20 | -1,65% | 348,00 |
| 19.03.2025 | 101,05 | 102,90 | 101,05 | 102,90 | 2,24% | 117,00 |
| 18.03.2025 | 100,65 | 101,10 | 100,05 | 100,65 | 0,65% | 1.230,00 |
| 17.03.2025 | 100,25 | 100,60 | 99,96 | 100,00 | 1,56% | 239,00 |
| 14.03.2025 | 98,24 | 102,00 | 98,24 | 98,46 | 0,00% | 4.765,00 |
| 13.03.2025 | 99,96 | 99,96 | 98,32 | 98,46 | -1,46% | 385,00 |
| 12.03.2025 | 99,76 | 100,35 | 99,76 | 99,92 | 2,46% | 2.361,00 |
| 11.03.2025 | 100,20 | 100,65 | 97,52 | 97,52 | -2,87% | 2.149,00 |
| 10.03.2025 | 105,40 | 105,40 | 99,76 | 100,40 | -5,42% | 2.200,00 |
| 07.03.2025 | 105,50 | 106,15 | 103,20 | 106,15 | 0,09% | 505,00 |
| 06.03.2025 | 101,00 | 106,05 | 101,00 | 106,05 | 5,37% | 686,00 |
| 05.03.2025 | 98,34 | 100,90 | 98,34 | 100,65 | 8,76% | 1.520,00 |
| 04.03.2025 | 93,92 | 93,92 | 92,14 | 92,54 | -4,66% | 1.544,00 |
| 03.03.2025 | 96,06 | 97,06 | 95,56 | 97,06 | 0,60% | 39,00 |
| 28.02.2025 | 96,50 | 96,50 | 95,86 | 96,48 | 2,86% | 240,00 |
| 27.02.2025 | 95,86 | 95,86 | 93,80 | 93,80 | -3,50% | 37,00 |
| 26.02.2025 | 94,86 | 97,20 | 94,86 | 97,20 | 3,78% | 969,00 |
| 25.02.2025 | 93,18 | 93,66 | 93,18 | 93,66 | 0,36% | 174,00 |
| 24.02.2025 | 94,26 | 94,60 | 93,32 | 93,32 | -0,93% | 221,00 |
| 21.02.2025 | 95,00 | 95,00 | 94,20 | 94,20 | -0,23% | 62,00 |
| 20.02.2025 | 94,96 | 95,02 | 94,16 | 94,42 | 0,11% | 142,00 |
| 19.02.2025 | 95,72 | 95,72 | 94,32 | 94,32 | -3,70% | 100,00 |
| 18.02.2025 | 97,94 | 97,94 | 97,94 | 97,94 | 0,89% | 65,00 |
| 17.02.2025 | 96,64 | 97,08 | 96,32 | 97,08 | 0,41% | 171,00 |
| 14.02.2025 | 96,30 | 96,74 | 96,30 | 96,68 | 0,15% | 26,00 |
| 13.02.2025 | 96,64 | 97,36 | 96,00 | 96,54 | 1,58% | 294,00 |
| 12.02.2025 | 95,16 | 95,16 | 95,04 | 95,04 | -0,15% | 20,00 |
| 11.02.2025 | 94,60 | 95,24 | 94,50 | 95,18 | 1,78% | 1.034,00 |
| 10.02.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,04% | 41,00 |
| 07.02.2025 | 93,96 | 93,96 | 93,44 | 93,56 | 0,34% | 164,00 |
| 06.02.2025 | 88,18 | 93,24 | 88,18 | 93,24 | 5,95% | 467,00 |
| 05.02.2025 | 87,46 | 88,00 | 87,46 | 88,00 | 0,85% | 1.059,00 |
| 03.02.2025 | 87,90 | 87,90 | 87,12 | 87,26 | -3,39% | 489,00 |
| 31.01.2025 | 90,32 | 90,32 | 90,32 | 90,32 | -0,55% | 1,00 |
| 30.01.2025 | 90,94 | 90,94 | 90,60 | 90,82 | 1,82% | 33,00 |
| 29.01.2025 | 90,08 | 90,08 | 89,20 | 89,20 | -0,22% | 117,00 |
| 28.01.2025 | 89,40 | 89,40 | 89,40 | 89,40 | 0,88% | - |
| 27.01.2025 | 88,80 | 88,80 | 87,96 | 88,62 | -1,53% | 2.081,00 |
| 24.01.2025 | 90,00 | 91,16 | 89,64 | 90,00 | 0,58% | 1.786,00 |
| 23.01.2025 | 88,76 | 89,48 | 88,76 | 89,48 | 1,50% | 154,00 |
| 22.01.2025 | 88,26 | 88,34 | 88,16 | 88,16 | 0,30% | 251,00 |
| 21.01.2025 | 87,58 | 87,90 | 87,58 | 87,90 | 0,25% | 1,00 |
| 20.01.2025 | 86,64 | 87,86 | 86,64 | 87,68 | 2,05% | 76,00 |
| 17.01.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,54% | 5,00 |
| 16.01.2025 | 85,30 | 85,46 | 85,22 | 85,46 | -0,28% | 192,00 |
| 15.01.2025 | 84,82 | 85,78 | 84,82 | 85,70 | 3,50% | 328,00 |
| 13.01.2025 | 83,48 | 83,48 | 82,80 | 82,80 | -0,91% | 219,00 |
| 10.01.2025 | 85,80 | 85,80 | 83,56 | 83,56 | -2,97% | 145,00 |
| 09.01.2025 | 86,12 | 86,12 | 86,12 | 86,12 | 1,41% | 18,00 |
| 08.01.2025 | 84,98 | 84,98 | 84,92 | 84,92 | -0,61% | 26,00 |
| 07.01.2025 | 86,64 | 86,64 | 85,44 | 85,44 | -1,25% | 400,00 |
| 06.01.2025 | 84,86 | 86,52 | 84,38 | 86,52 | 3,34% | 67,00 |
| 03.01.2025 | 85,68 | 85,68 | 83,72 | 83,72 | -2,17% | 601,00 |
| 02.01.2025 | 86,36 | 86,36 | 85,58 | 85,58 | -0,40% | 32,00 |
| 30.12.2024 | 85,88 | 86,38 | 85,88 | 85,92 | -0,30% | 201,00 |
| 27.12.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 1,01% | - |
| 23.12.2024 | 84,92 | 85,42 | 84,92 | 85,32 | 0,19% | 125,00 |
| 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 |