71,590€
1,03%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 71,03 | 71,93 | 70,86 | 71,40 | 0,76% | 4.492,00 |
| 09.04.2026 | 69,92 | 70,86 | 69,70 | 70,86 | 0,45% | 2.928,00 |
| 08.04.2026 | 70,86 | 72,17 | 70,18 | 70,54 | 9,20% | 12.679,00 |
| 07.04.2026 | 64,77 | 65,93 | 64,11 | 64,60 | 0,50% | 6.117,00 |
| 02.04.2026 | 63,70 | 64,52 | 62,72 | 64,28 | -2,46% | 2.727,00 |
| 01.04.2026 | 65,34 | 66,24 | 64,84 | 65,90 | 6,67% | 7.780,00 |
| 31.03.2026 | 62,00 | 62,26 | 61,32 | 61,78 | 0,46% | 7.868,00 |
| 30.03.2026 | 61,50 | 61,70 | 60,32 | 61,50 | -1,28% | 6.658,00 |
| 27.03.2026 | 63,40 | 63,40 | 61,76 | 62,30 | -1,70% | 2.032,00 |
| 26.03.2026 | 64,32 | 64,38 | 63,02 | 63,38 | -2,73% | 6.819,00 |
| 25.03.2026 | 65,34 | 65,52 | 64,60 | 65,16 | 2,52% | 10.525,00 |
| 24.03.2026 | 63,96 | 64,04 | 62,78 | 63,56 | -0,38% | 7.775,00 |
| 23.03.2026 | 60,06 | 64,88 | 59,28 | 63,80 | 4,45% | 14.709,00 |
| 20.03.2026 | 64,46 | 64,64 | 60,92 | 61,08 | -4,11% | 5.866,00 |
| 19.03.2026 | 65,62 | 65,62 | 62,52 | 63,70 | -5,69% | 5.646,00 |
| 18.03.2026 | 67,34 | 68,62 | 67,18 | 67,54 | 2,99% | 4.016,00 |
| 17.03.2026 | 64,88 | 66,40 | 64,88 | 65,58 | 0,86% | 1.909,00 |
| 16.03.2026 | 64,52 | 65,66 | 64,00 | 65,02 | 1,28% | 1.717,00 |
| 13.03.2026 | 64,68 | 65,02 | 64,16 | 64,20 | -2,19% | 2.552,00 |
| 12.03.2026 | 67,20 | 67,28 | 64,96 | 65,64 | -3,47% | 3.487,00 |
| 11.03.2026 | 67,72 | 68,44 | 67,70 | 68,00 | -0,64% | 3.161,00 |
| 10.03.2026 | 68,86 | 69,16 | 67,78 | 68,44 | 4,33% | 6.508,00 |
| 09.03.2026 | 63,92 | 65,60 | 63,22 | 65,60 | -1,41% | 7.296,00 |
| 06.03.2026 | 67,78 | 68,42 | 65,48 | 66,54 | -2,20% | 7.946,00 |
| 05.03.2026 | 69,48 | 70,70 | 68,04 | 68,04 | -3,38% | 3.461,00 |
| 04.03.2026 | 68,10 | 70,86 | 67,12 | 70,42 | 3,89% | 9.190,00 |
| 03.03.2026 | 69,32 | 69,32 | 66,74 | 67,78 | -4,94% | 11.091,00 |
| 02.03.2026 | 70,66 | 71,72 | 70,48 | 71,30 | -3,54% | 5.698,00 |
| 27.02.2026 | 75,48 | 76,08 | 73,54 | 73,92 | -1,86% | 6.621,00 |
| 26.02.2026 | 75,76 | 75,76 | 74,76 | 75,32 | -1,18% | 2.904,00 |
| 25.02.2026 | 75,54 | 76,22 | 74,96 | 76,22 | 3,03% | 4.269,00 |
| 24.02.2026 | 73,26 | 74,38 | 72,50 | 73,98 | -0,54% | 3.153,00 |
| 23.02.2026 | 74,60 | 75,82 | 74,20 | 74,38 | 0,76% | 11.079,00 |
| 20.02.2026 | 73,40 | 74,20 | 73,40 | 73,82 | 1,99% | 2.334,00 |
| 19.02.2026 | 72,54 | 73,06 | 72,14 | 72,38 | -0,58% | 1.988,00 |
| 18.02.2026 | 70,96 | 72,80 | 70,96 | 72,80 | 3,32% | 2.451,00 |
| 17.02.2026 | 69,20 | 70,46 | 68,76 | 70,46 | 2,65% | 3.308,00 |
| 16.02.2026 | 67,92 | 69,14 | 67,92 | 68,64 | 2,85% | 1.979,00 |
| 13.02.2026 | 70,56 | 71,06 | 65,96 | 66,74 | -5,39% | 10.398,00 |
| 12.02.2026 | 73,46 | 73,70 | 70,54 | 70,54 | -1,81% | 4.135,00 |
| 11.02.2026 | 74,36 | 74,36 | 71,24 | 71,84 | -2,18% | 16.735,00 |
| 10.02.2026 | 75,14 | 75,46 | 73,44 | 73,44 | -2,05% | 3.784,00 |
| 09.02.2026 | 72,10 | 75,42 | 72,10 | 74,98 | 3,22% | 8.701,00 |
| 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 |