51,000€
-0,04%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,58 | 51,16 | 50,56 | 50,96 | -0,12% | 2.314,00 |
| 24.07.2025 | 51,06 | 51,52 | 50,52 | 51,02 | 1,67% | 11.984,00 |
| 23.07.2025 | 50,06 | 50,18 | 49,57 | 50,18 | 1,44% | 2.495,00 |
| 22.07.2025 | 49,93 | 50,08 | 48,99 | 49,47 | -1,41% | 2.080,00 |
| 21.07.2025 | 49,75 | 50,18 | 49,23 | 50,18 | 0,66% | 3.059,00 |
| 18.07.2025 | 49,53 | 49,85 | 49,50 | 49,85 | 0,42% | 2.811,00 |
| 17.07.2025 | 49,00 | 49,67 | 49,00 | 49,64 | 1,14% | 1.825,00 |
| 16.07.2025 | 49,00 | 49,40 | 48,69 | 49,08 | -0,32% | 3.786,00 |
| 15.07.2025 | 50,44 | 50,44 | 49,16 | 49,24 | -2,15% | 1.526,00 |
| 14.07.2025 | 49,65 | 50,34 | 49,61 | 50,32 | 0,56% | 7.918,00 |
| 11.07.2025 | 50,08 | 50,08 | 49,54 | 50,04 | -1,11% | 1.364,00 |
| 10.07.2025 | 51,60 | 51,66 | 50,58 | 50,60 | -2,62% | 6.154,00 |
| 09.07.2025 | 50,98 | 51,96 | 50,96 | 51,96 | 3,96% | 14.813,00 |
| 08.07.2025 | 49,81 | 50,36 | 49,45 | 49,98 | 0,04% | 2.691,00 |
| 07.07.2025 | 49,15 | 51,04 | 49,15 | 49,96 | 2,78% | 11.111,00 |
| 04.07.2025 | 49,10 | 49,10 | 48,17 | 48,61 | -1,46% | 2.569,00 |
| 03.07.2025 | 48,46 | 49,33 | 48,27 | 49,33 | 1,88% | 9.431,00 |
| 02.07.2025 | 48,66 | 48,85 | 47,89 | 48,42 | 1,04% | 1.833,00 |
| 01.07.2025 | 48,56 | 48,61 | 47,86 | 47,92 | -1,32% | 1.532,00 |
| 30.06.2025 | 48,86 | 48,86 | 47,56 | 48,56 | -0,61% | 1.473,00 |
| 27.06.2025 | 47,75 | 48,86 | 47,75 | 48,86 | 3,08% | 738,00 |
| 26.06.2025 | 47,84 | 47,84 | 47,09 | 47,40 | -0,21% | 3.431,00 |
| 25.06.2025 | 47,85 | 48,02 | 47,11 | 47,50 | -1,02% | 6.032,00 |
| 24.06.2025 | 48,25 | 48,37 | 47,55 | 47,99 | 2,11% | 23.106,00 |
| 23.06.2025 | 47,34 | 47,74 | 46,41 | 47,00 | -1,49% | 5.391,00 |
| 20.06.2025 | 48,09 | 48,51 | 47,54 | 47,71 | 0,61% | 5.444,00 |
| 19.06.2025 | 48,40 | 48,65 | 47,42 | 47,42 | -2,91% | 1.310,00 |
| 18.06.2025 | 48,31 | 48,92 | 48,24 | 48,84 | 1,69% | 2.276,00 |
| 17.06.2025 | 49,49 | 49,49 | 48,03 | 48,03 | -3,90% | 9.495,00 |
| 16.06.2025 | 48,91 | 49,98 | 48,91 | 49,98 | 3,20% | 5.507,00 |
| 13.06.2025 | 47,80 | 48,43 | 47,71 | 48,43 | -0,76% | 2.985,00 |
| 12.06.2025 | 47,84 | 48,84 | 47,66 | 48,80 | 1,58% | 4.857,00 |
| 11.06.2025 | 48,14 | 48,21 | 47,76 | 48,04 | 0,88% | 7.576,00 |
| 10.06.2025 | 48,61 | 48,67 | 47,61 | 47,62 | -2,92% | 2.050,00 |
| 09.06.2025 | 49,35 | 49,35 | 48,80 | 49,05 | -0,65% | 6.585,00 |
| 06.06.2025 | 49,24 | 49,69 | 48,93 | 49,37 | 0,88% | 6.604,00 |
| 05.06.2025 | 47,80 | 48,94 | 47,70 | 48,94 | 2,54% | 9.056,00 |
| 04.06.2025 | 48,68 | 49,00 | 47,73 | 47,73 | -1,28% | 6.469,00 |
| 03.06.2025 | 48,45 | 48,46 | 47,26 | 48,35 | -0,10% | 10.909,00 |
| 02.06.2025 | 47,92 | 48,40 | 47,47 | 48,40 | 1,13% | 9.055,00 |
| 30.05.2025 | 48,47 | 48,60 | 47,86 | 47,86 | -0,99% | 3.993,00 |
| 29.05.2025 | 48,30 | 48,85 | 48,02 | 48,34 | 1,30% | 7.911,00 |
| 28.05.2025 | 48,45 | 48,79 | 47,72 | 47,72 | -1,34% | 13.167,00 |
| 27.05.2025 | 48,64 | 48,80 | 48,37 | 48,37 | -0,35% | 8.474,00 |
| 26.05.2025 | 47,82 | 48,54 | 47,77 | 48,54 | 1,04% | 8.037,00 |
| 23.05.2025 | 49,22 | 49,59 | 46,71 | 48,04 | -1,60% | 10.724,00 |
| 22.05.2025 | 49,40 | 49,43 | 48,45 | 48,82 | -1,09% | 12.841,00 |
| 21.05.2025 | 49,35 | 49,72 | 49,19 | 49,36 | 0,22% | 5.825,00 |
| 20.05.2025 | 49,09 | 49,58 | 48,91 | 49,25 | 0,57% | 1.802,00 |
| 19.05.2025 | 48,39 | 49,15 | 48,39 | 48,97 | 1,37% | 10.290,00 |
| 16.05.2025 | 48,19 | 48,31 | 47,91 | 48,31 | 0,71% | 3.063,00 |
| 15.05.2025 | 48,31 | 48,34 | 47,92 | 47,97 | -0,27% | 1.651,00 |
| 14.05.2025 | 47,50 | 48,10 | 47,30 | 48,10 | 1,89% | 6.608,00 |
| 13.05.2025 | 47,30 | 47,43 | 47,02 | 47,21 | -0,53% | 4.616,00 |
| 12.05.2025 | 48,13 | 48,38 | 47,17 | 47,46 | 1,43% | 14.195,00 |
| 09.05.2025 | 46,09 | 46,79 | 46,08 | 46,79 | 0,52% | 2.777,00 |
| 08.05.2025 | 45,78 | 46,55 | 45,50 | 46,55 | 2,51% | 6.239,00 |
| 07.05.2025 | 45,40 | 45,68 | 44,93 | 45,41 | 0,18% | 13.585,00 |
| 06.05.2025 | 46,73 | 46,75 | 45,16 | 45,33 | -2,39% | 7.156,00 |
| 05.05.2025 | 46,30 | 46,61 | 46,04 | 46,44 | -0,13% | 7.755,00 |
| 02.05.2025 | 45,43 | 46,62 | 45,39 | 46,50 | 2,09% | 15.983,00 |
| 30.04.2025 | 46,36 | 46,40 | 43,44 | 45,55 | 3,71% | 23.272,00 |
| 29.04.2025 | 43,90 | 44,44 | 43,87 | 43,92 | 1,41% | 11.717,00 |
| 28.04.2025 | 43,10 | 43,56 | 43,01 | 43,31 | 1,17% | 11.484,00 |
| 25.04.2025 | 42,27 | 42,81 | 41,89 | 42,81 | 2,27% | 13.489,00 |
| 24.04.2025 | 41,77 | 41,88 | 41,45 | 41,86 | -0,05% | 9.585,00 |
| 23.04.2025 | 41,35 | 42,34 | 41,24 | 41,88 | 3,74% | 30.652,00 |
| 22.04.2025 | 39,68 | 40,52 | 39,68 | 40,37 | 2,15% | 9.172,00 |
| 17.04.2025 | 39,81 | 39,81 | 39,29 | 39,52 | -1,18% | 3.980,00 |
| 16.04.2025 | 40,05 | 40,20 | 39,37 | 39,99 | -0,74% | 20.382,00 |
| 15.04.2025 | 38,96 | 40,29 | 38,87 | 40,29 | 4,98% | 14.938,00 |
| 14.04.2025 | 38,22 | 38,73 | 38,17 | 38,38 | 3,45% | 8.420,00 |
| 11.04.2025 | 36,52 | 37,23 | 35,91 | 37,10 | 2,49% | 13.012,00 |
| 10.04.2025 | 41,00 | 41,00 | 36,20 | 36,20 | 5,32% | 21.981,00 |
| 09.04.2025 | 33,93 | 34,72 | 33,43 | 34,37 | -2,16% | 17.308,00 |
| 08.04.2025 | 34,91 | 36,03 | 34,35 | 35,13 | 3,72% | 28.929,00 |
| 07.04.2025 | 30,86 | 35,12 | 30,86 | 33,87 | -2,14% | 50.339,00 |
| 04.04.2025 | 37,27 | 37,53 | 33,19 | 34,61 | -10,23% | 95.037,00 |
| 03.04.2025 | 39,24 | 39,60 | 38,43 | 38,56 | -5,22% | 15.787,00 |
| 02.04.2025 | 40,14 | 40,69 | 39,97 | 40,68 | -1,69% | 8.278,00 |
| 01.04.2025 | 41,60 | 41,72 | 40,87 | 41,38 | -0,05% | 6.924,00 |
| 31.03.2025 | 41,67 | 41,67 | 40,71 | 41,40 | -2,69% | 12.922,00 |
| 28.03.2025 | 43,27 | 43,27 | 42,30 | 42,55 | -1,92% | 9.247,00 |
| 27.03.2025 | 43,05 | 43,72 | 42,75 | 43,38 | -1,14% | 3.957,00 |
| 26.03.2025 | 44,25 | 44,32 | 43,47 | 43,88 | -0,03% | 10.435,00 |
| 25.03.2025 | 43,33 | 43,90 | 43,21 | 43,90 | 2,49% | 13.920,00 |
| 24.03.2025 | 42,92 | 43,10 | 42,79 | 42,83 | 1,06% | 12.539,00 |
| 21.03.2025 | 42,43 | 42,71 | 41,74 | 42,38 | 0,18% | 12.076,00 |
| 20.03.2025 | 42,90 | 42,92 | 41,75 | 42,31 | -1,36% | 9.462,00 |
| 19.03.2025 | 42,69 | 42,89 | 42,52 | 42,89 | 0,33% | 8.571,00 |
| 18.03.2025 | 41,99 | 42,75 | 41,99 | 42,75 | 2,52% | 6.766,00 |
| 17.03.2025 | 41,11 | 41,87 | 41,11 | 41,70 | 1,62% | 11.972,00 |
| 14.03.2025 | 39,67 | 41,09 | 39,56 | 41,04 | 3,05% | 16.448,00 |
| 13.03.2025 | 39,52 | 40,26 | 39,25 | 39,82 | 0,37% | 14.088,00 |
| 12.03.2025 | 40,07 | 40,11 | 39,61 | 39,68 | 0,28% | 11.499,00 |
| 11.03.2025 | 40,03 | 40,05 | 39,33 | 39,57 | -0,83% | 31.468,00 |
| 10.03.2025 | 42,32 | 42,32 | 39,74 | 39,90 | -5,22% | 20.180,00 |
| 07.03.2025 | 41,57 | 42,17 | 41,46 | 42,09 | 0,19% | 7.331,00 |
| 06.03.2025 | 41,05 | 42,22 | 40,92 | 42,01 | 3,75% | 33.881,00 |
| 05.03.2025 | 39,88 | 40,94 | 39,88 | 40,49 | 5,24% | 49.397,00 |