54,400€
-4,06%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 55,16 | 55,24 | 52,52 | 53,50 | -5,64% | 14.395,00 |
| 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 |
| 12.09.2025 | 57,86 | 57,86 | 56,76 | 57,28 | 7,99% | 8.595,00 |
| 05.09.2025 | 54,14 | 54,16 | 52,84 | 53,04 | -1,85% | 15.350,00 |
| 04.09.2025 | 53,16 | 54,20 | 52,98 | 54,04 | 2,31% | 19.225,00 |
| 03.09.2025 | 52,34 | 52,98 | 52,34 | 52,82 | 0,69% | 4.086,00 |
| 02.09.2025 | 53,16 | 53,16 | 52,00 | 52,46 | -1,43% | 7.219,00 |
| 01.09.2025 | 53,18 | 53,40 | 52,98 | 53,22 | 1,03% | 3.081,00 |
| 29.08.2025 | 52,14 | 52,70 | 51,80 | 52,68 | 0,69% | 9.599,00 |
| 28.08.2025 | 52,72 | 52,72 | 51,74 | 52,32 | 0,58% | 7.584,00 |
| 27.08.2025 | 52,28 | 52,32 | 51,28 | 52,02 | 0,08% | 22.980,00 |
| 26.08.2025 | 52,86 | 52,86 | 50,94 | 51,98 | -6,91% | 34.329,00 |
| 25.08.2025 | 57,70 | 58,16 | 55,84 | 55,84 | -3,46% | 8.091,00 |
| 22.08.2025 | 57,70 | 57,86 | 57,68 | 57,84 | 0,28% | 334,00 |
| 21.08.2025 | 57,76 | 57,78 | 57,46 | 57,68 | 0,38% | 450,00 |
| 20.08.2025 | 58,18 | 58,18 | 57,46 | 57,46 | -1,51% | 3.587,00 |
| 19.08.2025 | 58,22 | 58,46 | 58,22 | 58,34 | 0,97% | 9.465,00 |
| 18.08.2025 | 58,54 | 58,54 | 57,78 | 57,78 | -1,73% | 1.719,00 |
| 15.08.2025 | 59,04 | 59,28 | 58,56 | 58,80 | 0,51% | 8.082,00 |
| 14.08.2025 | 58,04 | 58,60 | 58,04 | 58,50 | 1,39% | 1.336,00 |
| 13.08.2025 | 58,00 | 58,12 | 57,70 | 57,70 | -1,20% | 2.741,00 |
| 12.08.2025 | 57,84 | 59,00 | 57,74 | 58,40 | 1,39% | 3.668,00 |
| 11.08.2025 | 57,88 | 57,88 | 56,84 | 57,60 | 0,03% | 6.179,00 |
| 08.08.2025 | 56,90 | 57,70 | 56,90 | 57,58 | 1,55% | 2.902,00 |
| 07.08.2025 | 55,92 | 56,88 | 55,92 | 56,70 | 1,94% | 6.943,00 |
| 06.08.2025 | 55,56 | 55,70 | 55,22 | 55,62 | 1,09% | 3.663,00 |
| 05.08.2025 | 55,42 | 55,84 | 54,98 | 55,02 | 0,44% | 4.459,00 |
| 04.08.2025 | 54,40 | 54,98 | 54,36 | 54,78 | 1,44% | 4.048,00 |
| 01.08.2025 | 55,14 | 55,38 | 53,64 | 54,00 | -3,50% | 3.967,00 |
| 31.07.2025 | 56,06 | 56,58 | 55,20 | 55,96 | 6,88% | 14.907,00 |
| 30.07.2025 | 51,80 | 52,42 | 51,80 | 52,36 | 1,43% | 2.851,00 |
| 29.07.2025 | 51,00 | 51,80 | 51,00 | 51,62 | 1,53% | 2.172,00 |
| 28.07.2025 | 51,56 | 51,56 | 50,72 | 50,84 | -0,24% | 2.108,00 |
| 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 |