37,115€
2,53%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,52 | 36,94 | 35,91 | 36,74 | 1,49% | 7.999,00 |
| 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 |
| 04.03.2025 | 39,25 | 39,32 | 38,19 | 38,48 | -2,87% | 100.867,00 |
| 03.03.2025 | 39,52 | 39,89 | 38,81 | 39,61 | 0,80% | 8.968,00 |
| 28.02.2025 | 39,25 | 39,35 | 38,92 | 39,30 | -0,33% | 2.060,00 |
| 27.02.2025 | 39,42 | 39,43 | 38,65 | 39,43 | 0,09% | 9.945,00 |
| 26.02.2025 | 38,93 | 39,39 | 38,56 | 39,39 | 1,81% | 5.861,00 |
| 25.02.2025 | 38,69 | 39,21 | 38,52 | 38,69 | 2,21% | 9.222,00 |
| 24.02.2025 | 38,00 | 38,08 | 37,69 | 37,86 | 0,03% | 3.679,00 |
| 21.02.2025 | 37,97 | 38,03 | 37,55 | 37,85 | 0,96% | 12.674,00 |
| 20.02.2025 | 38,01 | 38,35 | 37,49 | 37,49 | -0,69% | 4.039,00 |
| 19.02.2025 | 38,06 | 38,15 | 37,65 | 37,75 | -0,62% | 18.206,00 |
| 18.02.2025 | 37,20 | 37,98 | 37,20 | 37,98 | 2,62% | 15.153,00 |
| 17.02.2025 | 37,13 | 37,49 | 37,01 | 37,01 | 0,16% | 5.711,00 |
| 14.02.2025 | 36,78 | 37,01 | 36,66 | 36,95 | 0,57% | 24.477,00 |
| 13.02.2025 | 37,72 | 37,74 | 36,72 | 36,74 | -1,70% | 16.059,00 |
| 12.02.2025 | 36,81 | 37,50 | 36,53 | 37,38 | 2,23% | 10.811,00 |
| 11.02.2025 | 35,46 | 36,63 | 35,39 | 36,56 | 3,55% | 31.531,00 |
| 10.02.2025 | 36,14 | 36,14 | 35,31 | 35,31 | -2,16% | 45.699,00 |
| 07.02.2025 | 35,46 | 36,09 | 35,15 | 36,09 | 3,13% | 70.024,00 |
| 06.02.2025 | 32,80 | 35,24 | 32,73 | 34,99 | 15,38% | 97.838,00 |
| 05.02.2025 | 30,97 | 31,17 | 30,33 | 30,33 | -1,81% | 2.870,00 |
| 04.02.2025 | 30,81 | 30,95 | 30,57 | 30,89 | 1,26% | 2.502,00 |
| 03.02.2025 | 30,40 | 30,63 | 30,28 | 30,50 | -2,37% | 63.605,00 |
| 31.01.2025 | 31,18 | 31,39 | 31,17 | 31,24 | 0,58% | 10.530,00 |
| 30.01.2025 | 31,01 | 31,17 | 30,83 | 31,06 | 0,36% | 4.711,00 |
| 29.01.2025 | 30,52 | 30,96 | 30,43 | 30,95 | 0,95% | 17.860,00 |
| 28.01.2025 | 30,60 | 30,87 | 30,57 | 30,66 | 1,24% | 3.859,00 |
| 27.01.2025 | 30,33 | 30,70 | 30,29 | 30,29 | 0,70% | 12.369,00 |
| 24.01.2025 | 30,24 | 30,38 | 30,08 | 30,08 | 0,33% | 9.918,00 |
| 23.01.2025 | 29,54 | 30,00 | 29,41 | 29,98 | 2,25% | 14.084,00 |
| 22.01.2025 | 29,50 | 29,64 | 29,25 | 29,32 | 0,02% | 22.512,00 |
| 21.01.2025 | 29,37 | 29,40 | 29,24 | 29,31 | -0,48% | 7.576,00 |
| 20.01.2025 | 28,90 | 29,45 | 28,90 | 29,45 | 2,49% | 4.646,00 |
| 17.01.2025 | 28,98 | 29,04 | 28,73 | 28,74 | 0,09% | 17.227,00 |
| 16.01.2025 | 28,75 | 28,99 | 28,71 | 28,71 | -0,05% | 8.641,00 |
| 15.01.2025 | 28,10 | 28,93 | 28,10 | 28,73 | 3,07% | 12.005,00 |
| 14.01.2025 | 27,87 | 28,21 | 27,78 | 27,87 | 2,29% | 43.843,00 |
| 13.01.2025 | 27,49 | 27,65 | 27,13 | 27,25 | -0,02% | 2.892,00 |
| 10.01.2025 | 27,46 | 27,50 | 27,25 | 27,25 | -0,55% | 5.129,00 |
| 09.01.2025 | 27,21 | 27,42 | 27,13 | 27,40 | -0,72% | 4.095,00 |
| 08.01.2025 | 27,43 | 27,60 | 27,10 | 27,60 | 1,96% | 6.195,00 |
| 07.01.2025 | 27,29 | 27,30 | 26,99 | 27,07 | -1,01% | 7.675,00 |
| 06.01.2025 | 26,84 | 27,54 | 26,84 | 27,35 | 3,15% | 3.828,00 |
| 03.01.2025 | 26,99 | 27,00 | 26,44 | 26,51 | -2,20% | 5.040,00 |
| 02.01.2025 | 27,34 | 27,34 | 26,60 | 27,11 | 0,65% | 13.474,00 |
| 30.12.2024 | 26,91 | 27,03 | 26,91 | 26,93 | 0,54% | 816,00 |
| 27.12.2024 | 26,88 | 26,96 | 26,74 | 26,79 | 0,70% | 3.344,00 |
| 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 |