63,420€
0,83%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |