Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,80 | 26,80 | 26,46 | 26,60 | -0,34% | 1.041,00 |
| 20.12.2024 | 26,32 | 26,73 | 26,18 | 26,69 | -0,34% | 2.775,00 |
| 19.12.2024 | 26,51 | 26,78 | 26,48 | 26,78 | -0,63% | 3.333,00 |
| 18.12.2024 | 26,76 | 26,99 | 26,74 | 26,95 | 0,94% | 11.118,00 |
| 17.12.2024 | 27,03 | 27,03 | 26,70 | 26,70 | -1,29% | 10.779,00 |
| 16.12.2024 | 27,08 | 27,18 | 27,00 | 27,05 | -0,46% | 3.416,00 |
| 13.12.2024 | 27,37 | 27,37 | 27,12 | 27,18 | -0,53% | 447,00 |
| 12.12.2024 | 26,93 | 27,34 | 26,93 | 27,32 | 1,86% | 2.159,00 |
| 11.12.2024 | 27,00 | 27,14 | 26,82 | 26,82 | 0,51% | 4.184,00 |
| 10.12.2024 | 26,68 | 26,71 | 26,59 | 26,69 | -0,21% | 9.001,00 |
| 09.12.2024 | 26,34 | 26,74 | 26,34 | 26,74 | 3,04% | 13.461,00 |
| 06.12.2024 | 25,82 | 26,20 | 25,80 | 25,95 | 1,37% | 10.798,00 |
| 05.12.2024 | 24,68 | 25,66 | 24,68 | 25,60 | 4,21% | 12.249,00 |
| 04.12.2024 | 24,29 | 24,62 | 24,29 | 24,57 | 1,19% | 966,00 |
| 03.12.2024 | 24,55 | 24,82 | 24,05 | 24,28 | -0,72% | 4.953,00 |
| 02.12.2024 | 24,62 | 24,84 | 24,28 | 24,45 | -2,63% | 25.467,00 |
| 29.11.2024 | 24,86 | 25,11 | 24,82 | 25,11 | 0,44% | 2.354,00 |
| 28.11.2024 | 24,77 | 25,08 | 24,77 | 25,00 | 1,85% | 1.966,00 |
| 27.11.2024 | 24,83 | 24,83 | 24,41 | 24,55 | -3,48% | 7.544,00 |
| 26.11.2024 | 25,54 | 25,54 | 25,36 | 25,43 | -1,47% | 4.899,00 |
| 25.11.2024 | 26,12 | 26,12 | 25,56 | 25,81 | -0,52% | 12.490,00 |
| 22.11.2024 | 26,93 | 27,00 | 25,80 | 25,95 | -2,48% | 5.646,00 |
| 21.11.2024 | 26,60 | 26,66 | 26,56 | 26,61 | 0,28% | 3.142,00 |
| 20.11.2024 | 26,42 | 26,60 | 26,39 | 26,53 | 1,45% | 3.126,00 |
| 19.11.2024 | 26,00 | 26,15 | 25,90 | 26,15 | -1,49% | 1.454,00 |
| 18.11.2024 | 26,40 | 26,55 | 26,33 | 26,55 | 1,63% | 169,00 |
| 15.11.2024 | 26,05 | 26,32 | 26,05 | 26,12 | -0,27% | 1.189,00 |
| 14.11.2024 | 25,88 | 26,25 | 25,88 | 26,19 | 1,32% | 3.964,00 |
| 13.11.2024 | 26,28 | 26,30 | 25,68 | 25,85 | -2,31% | 3.159,00 |
| 12.11.2024 | 26,58 | 26,58 | 26,36 | 26,46 | -1,36% | 1.887,00 |
| 11.11.2024 | 26,62 | 26,90 | 26,62 | 26,83 | 1,07% | 1.469,00 |
| 08.11.2024 | 26,60 | 26,61 | 26,52 | 26,54 | -0,95% | 947,00 |
| 07.11.2024 | 27,04 | 27,16 | 26,70 | 26,80 | -0,94% | 14.748,00 |
| 06.11.2024 | 27,14 | 28,00 | 26,61 | 27,05 | 0,99% | 13.539,00 |
| 05.11.2024 | 26,92 | 26,93 | 26,74 | 26,79 | -1,54% | 26.370,00 |
| 04.11.2024 | 27,24 | 27,24 | 27,00 | 27,21 | -0,31% | 8.677,00 |
| 01.11.2024 | 26,93 | 27,53 | 26,93 | 27,29 | 3,49% | 53.970,00 |
| 31.10.2024 | 25,76 | 26,50 | 25,30 | 26,37 | 11,31% | 42.072,00 |
| 30.10.2024 | 23,50 | 23,72 | 23,34 | 23,69 | -0,42% | 6.285,00 |
| 29.10.2024 | 24,05 | 24,09 | 23,79 | 23,79 | -0,21% | 2.300,00 |
| 28.10.2024 | 23,91 | 23,94 | 23,70 | 23,84 | 0,51% | 1.806,00 |
| 25.10.2024 | 23,96 | 23,96 | 23,72 | 23,72 | -0,55% | 1.783,00 |
| 24.10.2024 | 23,97 | 24,10 | 23,85 | 23,85 | 0,00% | 968,00 |
| 23.10.2024 | 24,01 | 24,01 | 23,85 | 23,85 | -0,31% | 388,00 |
| 22.10.2024 | 23,67 | 23,94 | 23,66 | 23,93 | 0,31% | 1.450,00 |
| 21.10.2024 | 23,88 | 24,00 | 23,85 | 23,85 | -0,48% | 557,00 |
| 18.10.2024 | 23,85 | 24,13 | 23,85 | 23,97 | 1,85% | 11.560,00 |
| 17.10.2024 | 23,41 | 23,63 | 23,41 | 23,53 | 1,42% | 4.619,00 |
| 16.10.2024 | 23,03 | 23,20 | 22,94 | 23,20 | 0,35% | 1.233,00 |
| 15.10.2024 | 23,02 | 23,12 | 22,95 | 23,12 | 0,17% | 33,00 |
| 14.10.2024 | 23,10 | 23,10 | 22,99 | 23,08 | -0,28% | 495,00 |
| 11.10.2024 | 22,99 | 23,20 | 22,99 | 23,15 | 0,39% | 5.135,00 |
| 10.10.2024 | 23,08 | 23,25 | 22,99 | 23,06 | 0,61% | 4.316,00 |
| 09.10.2024 | 22,60 | 22,99 | 22,60 | 22,92 | 0,68% | 901,00 |
| 08.10.2024 | 22,58 | 22,76 | 22,58 | 22,76 | 0,31% | 4.211,00 |
| 07.10.2024 | 22,61 | 22,71 | 22,35 | 22,69 | 1,29% | 6.440,00 |
| 04.10.2024 | 22,01 | 22,61 | 22,01 | 22,40 | 2,59% | 9.404,00 |
| 03.10.2024 | 22,03 | 22,03 | 21,75 | 21,84 | -1,29% | 85,00 |
| 02.10.2024 | 21,98 | 22,14 | 21,97 | 22,12 | 0,18% | 17.607,00 |
| 01.10.2024 | 22,43 | 22,43 | 21,88 | 22,08 | -1,19% | 5.025,00 |
| 30.09.2024 | 22,53 | 22,53 | 22,08 | 22,35 | -2,42% | 1.971,00 |
| 27.09.2024 | 22,88 | 23,00 | 22,83 | 22,90 | 0,77% | 5.200,00 |
| 26.09.2024 | 22,74 | 22,80 | 22,64 | 22,73 | 2,64% | 7.899,00 |
| 25.09.2024 | 22,14 | 22,19 | 22,07 | 22,14 | -1,18% | 1.711,00 |
| 24.09.2024 | 22,65 | 22,65 | 22,37 | 22,41 | 1,86% | 2.275,00 |
| 23.09.2024 | 22,58 | 22,58 | 21,71 | 22,00 | -2,87% | 12.945,00 |
| 20.09.2024 | 22,94 | 22,94 | 22,65 | 22,65 | -1,16% | 2.010,00 |
| 19.09.2024 | 22,95 | 23,02 | 22,81 | 22,91 | 1,42% | 5.278,00 |
| 18.09.2024 | 22,61 | 22,68 | 22,56 | 22,59 | -0,09% | 3.019,00 |
| 17.09.2024 | 22,45 | 22,72 | 22,45 | 22,61 | 1,34% | 738,00 |
| 16.09.2024 | 22,05 | 22,31 | 22,05 | 22,31 | 0,70% | 1.795,00 |
| 13.09.2024 | 22,23 | 22,29 | 22,10 | 22,16 | 0,36% | 5.309,00 |
| 12.09.2024 | 22,32 | 22,35 | 21,97 | 22,08 | 1,28% | 9.624,00 |
| 11.09.2024 | 22,11 | 22,11 | 21,69 | 21,80 | 0,07% | 2.055,00 |
| 10.09.2024 | 22,07 | 22,07 | 21,70 | 21,78 | -1,22% | 3.078,00 |
| 09.09.2024 | 21,94 | 22,18 | 21,94 | 22,05 | 1,03% | 5.192,00 |
| 06.09.2024 | 21,92 | 22,07 | 21,79 | 21,83 | -0,93% | 14.275,00 |
| 05.09.2024 | 21,59 | 22,21 | 21,59 | 22,03 | 2,61% | 7.497,00 |
| 04.09.2024 | 21,20 | 21,50 | 21,20 | 21,47 | -0,32% | 7.308,00 |
| 03.09.2024 | 21,74 | 21,74 | 21,36 | 21,54 | -1,19% | 2.658,00 |
| 02.09.2024 | 21,80 | 21,87 | 21,59 | 21,80 | -0,14% | 502,00 |
| 30.08.2024 | 21,95 | 21,97 | 21,81 | 21,83 | 0,74% | 1.568,00 |
| 29.08.2024 | 21,54 | 21,78 | 21,54 | 21,67 | 0,23% | 1.396,00 |
| 28.08.2024 | 21,68 | 21,69 | 21,57 | 21,62 | 0,07% | 1.010,00 |
| 27.08.2024 | 21,37 | 21,73 | 21,37 | 21,61 | 1,12% | 966,00 |
| 26.08.2024 | 21,48 | 21,48 | 21,37 | 21,37 | -0,37% | 744,00 |
| 23.08.2024 | 21,43 | 21,45 | 21,32 | 21,45 | 0,94% | 874,00 |
| 22.08.2024 | 21,34 | 21,34 | 21,25 | 21,25 | 0,21% | 383,00 |
| 21.08.2024 | 21,35 | 21,35 | 21,20 | 21,20 | 1,22% | 267,00 |
| 20.08.2024 | 21,20 | 21,20 | 20,95 | 20,95 | -0,50% | 2.760,00 |
| 19.08.2024 | 21,13 | 21,23 | 21,05 | 21,05 | -0,19% | 5.540,00 |
| 16.08.2024 | 20,99 | 21,11 | 20,99 | 21,09 | 0,50% | 3.990,00 |
| 15.08.2024 | 20,68 | 21,13 | 20,66 | 20,99 | 2,07% | 2.891,00 |
| 14.08.2024 | 20,70 | 20,70 | 20,56 | 20,56 | 0,15% | 485,00 |
| 13.08.2024 | 20,56 | 20,56 | 20,52 | 20,53 | 0,05% | 364,00 |
| 12.08.2024 | 20,62 | 20,62 | 20,50 | 20,52 | 0,56% | 3.692,00 |
| 09.08.2024 | 20,51 | 20,51 | 20,41 | 20,41 | -0,10% | 908,00 |
| 08.08.2024 | 20,27 | 20,43 | 20,19 | 20,43 | -0,37% | 551,00 |
| 07.08.2024 | 20,39 | 20,74 | 20,27 | 20,50 | 2,04% | 8.043,00 |
| 06.08.2024 | 20,44 | 20,44 | 19,95 | 20,09 | -0,59% | 4.877,00 |