49,345€
0,83%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 47,30 | 47,43 | 47,02 | 47,21 | -0,53% | 4.616,00 |
| 12.05.2025 | 48,13 | 48,38 | 47,17 | 47,46 | 1,43% | 14.195,00 |
| 09.05.2025 | 46,09 | 46,79 | 46,08 | 46,79 | 0,52% | 2.777,00 |
| 08.05.2025 | 45,78 | 46,55 | 45,50 | 46,55 | 2,51% | 6.239,00 |
| 07.05.2025 | 45,40 | 45,68 | 44,93 | 45,41 | 0,18% | 13.585,00 |
| 06.05.2025 | 46,73 | 46,75 | 45,16 | 45,33 | -2,39% | 7.156,00 |
| 05.05.2025 | 46,30 | 46,61 | 46,04 | 46,44 | -0,13% | 7.755,00 |
| 02.05.2025 | 45,43 | 46,62 | 45,39 | 46,50 | 2,09% | 15.983,00 |
| 30.04.2025 | 46,36 | 46,40 | 43,44 | 45,55 | 3,71% | 23.272,00 |
| 29.04.2025 | 43,90 | 44,44 | 43,87 | 43,92 | 1,41% | 11.717,00 |
| 28.04.2025 | 43,10 | 43,56 | 43,01 | 43,31 | 1,17% | 11.484,00 |
| 25.04.2025 | 42,27 | 42,81 | 41,89 | 42,81 | 2,27% | 13.489,00 |
| 24.04.2025 | 41,77 | 41,88 | 41,45 | 41,86 | -0,05% | 9.585,00 |
| 23.04.2025 | 41,35 | 42,34 | 41,24 | 41,88 | 3,74% | 30.652,00 |
| 22.04.2025 | 39,68 | 40,52 | 39,68 | 40,37 | 2,15% | 9.172,00 |
| 17.04.2025 | 39,81 | 39,81 | 39,29 | 39,52 | -1,18% | 3.980,00 |
| 16.04.2025 | 40,05 | 40,20 | 39,37 | 39,99 | -0,74% | 20.382,00 |
| 15.04.2025 | 38,96 | 40,29 | 38,87 | 40,29 | 4,98% | 14.938,00 |
| 14.04.2025 | 38,22 | 38,73 | 38,17 | 38,38 | 3,45% | 8.420,00 |
| 11.04.2025 | 36,52 | 37,23 | 35,91 | 37,10 | 2,49% | 13.012,00 |
| 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 |