75,400€
3,80%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 71,94 | 73,76 | 70,60 | 72,64 | -2,18% | 11.328,00 |
| 05.02.2026 | 75,40 | 76,60 | 74,26 | 74,26 | -1,88% | 6.313,00 |
| 04.02.2026 | 76,66 | 77,12 | 75,68 | 75,68 | -1,15% | 2.624,00 |
| 03.02.2026 | 76,78 | 76,78 | 75,50 | 76,56 | 1,19% | 3.751,00 |
| 02.02.2026 | 72,58 | 75,66 | 72,58 | 75,66 | 2,52% | 4.154,00 |
| 30.01.2026 | 72,78 | 73,80 | 72,70 | 73,80 | 2,84% | 1.641,00 |
| 29.01.2026 | 71,64 | 73,00 | 71,50 | 71,76 | 0,56% | 1.409,00 |
| 28.01.2026 | 71,46 | 71,86 | 71,08 | 71,36 | -1,52% | 2.317,00 |
| 27.01.2026 | 72,14 | 72,64 | 71,86 | 72,46 | 1,46% | 3.015,00 |
| 26.01.2026 | 69,98 | 71,42 | 69,98 | 71,42 | 2,29% | 4.556,00 |
| 23.01.2026 | 70,46 | 70,48 | 69,28 | 69,82 | -1,30% | 607,00 |
| 22.01.2026 | 69,84 | 70,82 | 69,82 | 70,74 | 3,00% | 4.545,00 |
| 21.01.2026 | 68,30 | 68,88 | 67,42 | 68,68 | -0,46% | 6.497,00 |
| 20.01.2026 | 69,26 | 69,26 | 68,32 | 69,00 | -0,38% | 4.399,00 |
| 19.01.2026 | 68,26 | 69,36 | 67,94 | 69,26 | -1,51% | 5.288,00 |
| 16.01.2026 | 70,92 | 71,10 | 69,84 | 70,32 | -0,93% | 1.798,00 |
| 15.01.2026 | 71,20 | 71,52 | 70,60 | 70,98 | 0,34% | 2.464,00 |
| 14.01.2026 | 70,40 | 71,14 | 70,40 | 70,74 | 1,49% | 6.092,00 |
| 13.01.2026 | 69,62 | 70,08 | 69,18 | 69,70 | 0,72% | 3.278,00 |
| 12.01.2026 | 68,60 | 69,98 | 67,66 | 69,20 | -0,60% | 10.135,00 |
| 09.01.2026 | 68,94 | 69,64 | 68,40 | 69,62 | -1,11% | 4.693,00 |
| 08.01.2026 | 69,20 | 70,40 | 69,20 | 70,40 | 1,76% | 925,00 |
| 07.01.2026 | 70,12 | 70,26 | 69,18 | 69,18 | -1,03% | 4.409,00 |
| 06.01.2026 | 70,82 | 70,92 | 69,12 | 69,90 | -0,60% | 2.659,00 |
| 05.01.2026 | 70,42 | 70,72 | 69,36 | 70,32 | 0,31% | 4.403,00 |
| 02.01.2026 | 68,50 | 70,16 | 68,50 | 70,10 | 1,33% | 8.588,00 |
| 30.12.2025 | 67,96 | 69,18 | 67,96 | 69,18 | 1,83% | 413,00 |
| 29.12.2025 | 68,16 | 68,46 | 67,86 | 67,94 | -0,44% | 3.021,00 |
| 23.12.2025 | 67,82 | 68,50 | 67,18 | 68,24 | 0,65% | 2.711,00 |
| 22.12.2025 | 67,96 | 68,20 | 67,46 | 67,80 | -0,50% | 3.415,00 |
| 19.12.2025 | 68,20 | 68,46 | 68,12 | 68,14 | 0,68% | 7.700,00 |
| 18.12.2025 | 67,10 | 67,68 | 66,28 | 67,68 | 1,14% | 4.349,00 |
| 17.12.2025 | 65,44 | 66,92 | 65,42 | 66,92 | 3,98% | 12.478,00 |
| 16.12.2025 | 64,42 | 64,88 | 64,36 | 64,36 | 0,09% | 2.646,00 |
| 15.12.2025 | 64,04 | 64,54 | 64,00 | 64,30 | 1,13% | 965,00 |
| 12.12.2025 | 65,22 | 65,70 | 63,58 | 63,58 | -1,21% | 8.858,00 |
| 11.12.2025 | 63,28 | 64,46 | 63,28 | 64,36 | 1,39% | 2.280,00 |
| 10.12.2025 | 62,88 | 63,60 | 62,88 | 63,48 | 0,92% | 1.954,00 |
| 09.12.2025 | 63,10 | 63,30 | 62,46 | 62,90 | 0,48% | 2.955,00 |
| 08.12.2025 | 61,34 | 62,60 | 61,18 | 62,60 | 1,69% | 377,00 |
| 05.12.2025 | 62,90 | 63,24 | 61,56 | 61,56 | -0,84% | 7.842,00 |
| 04.12.2025 | 62,06 | 62,42 | 61,66 | 62,08 | 2,68% | 2.714,00 |
| 03.12.2025 | 60,86 | 61,26 | 60,32 | 60,46 | -1,02% | 1.421,00 |
| 02.12.2025 | 59,94 | 61,08 | 59,94 | 61,08 | 2,28% | 915,00 |
| 01.12.2025 | 60,04 | 60,20 | 59,62 | 59,72 | -0,50% | 531,00 |
| 28.11.2025 | 60,08 | 60,12 | 59,92 | 60,02 | 0,27% | 1.907,00 |
| 27.11.2025 | 59,62 | 60,06 | 59,58 | 59,86 | 0,54% | 2.682,00 |
| 26.11.2025 | 58,74 | 59,70 | 58,74 | 59,54 | 2,13% | 4.791,00 |
| 25.11.2025 | 57,58 | 58,90 | 56,80 | 58,30 | 2,57% | 9.820,00 |
| 24.11.2025 | 57,18 | 57,82 | 56,84 | 56,84 | 0,57% | 3.799,00 |
| 21.11.2025 | 55,92 | 56,52 | 55,92 | 56,52 | -1,64% | 1.715,00 |
| 20.11.2025 | 57,66 | 58,22 | 57,46 | 57,46 | 1,16% | 3.829,00 |
| 19.11.2025 | 56,36 | 57,32 | 55,98 | 56,80 | 0,57% | 2.003,00 |
| 18.11.2025 | 56,62 | 56,62 | 55,56 | 56,48 | -2,89% | 4.213,00 |
| 17.11.2025 | 58,32 | 58,76 | 57,86 | 58,16 | 0,31% | 2.197,00 |
| 14.11.2025 | 58,58 | 58,58 | 57,16 | 57,98 | -1,99% | 5.662,00 |
| 13.11.2025 | 59,30 | 59,88 | 59,02 | 59,16 | 1,27% | 9.725,00 |
| 12.11.2025 | 57,00 | 58,48 | 57,00 | 58,42 | 3,03% | 4.166,00 |
| 11.11.2025 | 56,78 | 56,88 | 56,36 | 56,70 | -0,35% | 1.199,00 |
| 10.11.2025 | 55,82 | 57,00 | 55,82 | 56,90 | 4,17% | 6.712,00 |
| 07.11.2025 | 55,74 | 55,76 | 54,38 | 54,62 | -1,97% | 5.742,00 |
| 06.11.2025 | 54,40 | 56,24 | 54,40 | 55,72 | 1,90% | 3.853,00 |
| 05.11.2025 | 53,96 | 54,72 | 53,96 | 54,68 | 0,18% | 4.601,00 |
| 04.11.2025 | 53,88 | 54,58 | 53,74 | 54,58 | -0,29% | 3.115,00 |
| 03.11.2025 | 54,94 | 56,12 | 54,74 | 54,74 | -0,18% | 2.684,00 |
| 31.10.2025 | 53,48 | 54,90 | 53,40 | 54,84 | 3,51% | 4.775,00 |
| 30.10.2025 | 55,60 | 56,10 | 52,38 | 52,98 | -3,64% | 24.492,00 |
| 29.10.2025 | 54,34 | 55,48 | 54,26 | 54,98 | 1,36% | 6.301,00 |
| 28.10.2025 | 53,38 | 54,24 | 53,30 | 54,24 | 1,31% | 1.297,00 |
| 27.10.2025 | 53,54 | 53,90 | 53,42 | 53,54 | -0,26% | 4.579,00 |
| 24.10.2025 | 52,80 | 53,68 | 52,58 | 53,68 | 0,19% | 5.423,00 |
| 23.10.2025 | 53,10 | 53,88 | 52,98 | 53,58 | 1,32% | 4.098,00 |
| 22.10.2025 | 52,80 | 53,20 | 52,40 | 52,88 | -0,49% | 4.167,00 |
| 21.10.2025 | 53,06 | 53,26 | 52,96 | 53,14 | 0,23% | 3.110,00 |
| 20.10.2025 | 54,48 | 54,52 | 52,06 | 53,02 | -1,08% | 6.444,00 |
| 17.10.2025 | 54,02 | 54,52 | 53,34 | 53,60 | -5,10% | 14.037,00 |
| 16.10.2025 | 55,38 | 56,62 | 54,98 | 56,48 | 1,66% | 10.059,00 |
| 15.10.2025 | 55,88 | 56,46 | 55,56 | 55,56 | 0,94% | 10.351,00 |
| 14.10.2025 | 53,10 | 55,40 | 52,98 | 55,04 | 2,42% | 8.623,00 |
| 13.10.2025 | 54,00 | 54,20 | 53,62 | 53,74 | -0,22% | 2.513,00 |
| 10.10.2025 | 54,54 | 54,60 | 53,86 | 53,86 | -0,92% | 6.461,00 |
| 09.10.2025 | 54,96 | 55,02 | 54,36 | 54,36 | -0,18% | 8.023,00 |
| 08.10.2025 | 54,08 | 54,58 | 53,94 | 54,46 | 2,14% | 4.358,00 |
| 07.10.2025 | 53,48 | 53,80 | 53,14 | 53,32 | -1,99% | 7.807,00 |
| 06.10.2025 | 55,16 | 55,24 | 52,52 | 54,40 | -4,06% | 36.750,00 |
| 03.10.2025 | 57,20 | 57,34 | 56,42 | 56,70 | -0,04% | 9.719,00 |
| 02.10.2025 | 57,42 | 57,56 | 56,72 | 56,72 | -0,21% | 2.198,00 |
| 01.10.2025 | 56,16 | 56,98 | 55,74 | 56,84 | 0,85% | 7.373,00 |
| 30.09.2025 | 56,30 | 56,74 | 56,30 | 56,36 | -0,42% | 1.845,00 |
| 29.09.2025 | 56,96 | 57,20 | 56,60 | 56,60 | -1,32% | 1.551,00 |
| 26.09.2025 | 57,38 | 57,38 | 56,92 | 57,36 | 1,38% | 4.566,00 |
| 25.09.2025 | 56,62 | 56,80 | 56,30 | 56,58 | -1,08% | 3.715,00 |
| 24.09.2025 | 56,30 | 57,24 | 56,30 | 57,20 | 0,56% | 6.276,00 |
| 23.09.2025 | 57,48 | 57,48 | 56,62 | 56,88 | -0,87% | 1.212,00 |
| 22.09.2025 | 57,34 | 57,68 | 57,16 | 57,38 | -1,27% | 3.548,00 |
| 19.09.2025 | 57,84 | 58,20 | 57,60 | 58,12 | 1,18% | 2.168,00 |
| 18.09.2025 | 57,10 | 57,44 | 56,80 | 57,44 | 1,56% | 4.972,00 |
| 17.09.2025 | 56,78 | 56,98 | 56,18 | 56,56 | -0,39% | 2.124,00 |
| 16.09.2025 | 58,08 | 58,38 | 56,50 | 56,78 | -3,60% | 6.842,00 |
| 15.09.2025 | 57,80 | 59,30 | 57,78 | 58,90 | 2,83% | 5.952,00 |