53,850€
0,47%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | - |
| 02.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,32% | - |
| 01.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,56% | - |
| 30.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 3,70% | - |
| 27.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,79% | - |
| 26.06.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,86% | - |
| 25.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -3,32% | - |
| 24.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 3,44% | - |
| 23.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,87% | - |
| 20.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 19.06.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 18.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | - |
| 17.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,10% | - |
| 16.06.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,45% | - |
| 13.06.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | - |
| 12.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 11.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 10.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 09.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | - |
| 06.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 05.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,37% | - |
| 04.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,49% | - |
| 03.06.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -1,47% | - |
| 02.06.2025 | 54,80 | 54,80 | 54,40 | 54,50 | -0,18% | 691,00 |
| 30.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -6,02% | - |
| 29.05.2025 | 57,60 | 58,10 | 57,60 | 58,10 | 2,29% | 600,00 |
| 28.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,07% | - |
| 27.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,05% | - |
| 26.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,23% | - |
| 23.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 22.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,22% | - |
| 21.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 20.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,21% | - |
| 19.05.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | 10,00 |
| 16.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 15.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,90% | - |
| 14.05.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,58% | - |
| 13.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,53% | - |
| 12.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 1,61% | - |
| 09.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,18% | - |
| 08.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,76% | - |
| 07.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
| 06.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 05.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 02.05.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 2,70% | - |
| 30.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,72% | - |
| 29.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | - |
| 28.04.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 1,47% | - |
| 25.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,31% | - |
| 24.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,83% | - |
| 23.04.2025 | 56,50 | 56,50 | 54,60 | 54,60 | -4,71% | 400,00 |
| 22.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 17.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 2,86% | - |
| 16.04.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,24% | - |
| 15.04.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,53% | - |
| 14.04.2025 | 56,40 | 56,90 | 56,40 | 56,90 | 0,89% | 18,00 |
| 11.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -3,09% | - |
| 10.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 10,02% | - |
| 09.04.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -6,21% | - |
| 08.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 8,88% | - |
| 07.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -12,65% | - |
| 04.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,17% | - |
| 03.04.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -2,28% | 25,00 |
| 02.04.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,92% | - |
| 01.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,48% | - |
| 31.03.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,81% | - |
| 28.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,49% | - |
| 27.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 26.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,98% | - |
| 25.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -1,13% | - |
| 24.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,15% | - |
| 21.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -0,49% | - |
| 20.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 19.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,49% | - |
| 18.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,66% | - |
| 17.03.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,17% | - |
| 14.03.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | - |
| 13.03.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,50% | - |
| 12.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 11.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,50% | - |
| 10.03.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,18% | - |
| 07.03.2025 | 59,00 | 59,40 | 59,00 | 59,40 | -1,33% | 100,00 |
| 06.03.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | - |
| 05.03.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,39% | - |
| 04.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,02% | - |
| 03.03.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,37% | - |
| 28.02.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,51% | - |
| 27.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,68% | - |
| 26.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | - |
| 25.02.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -1,80% | - |
| 24.02.2025 | 60,80 | 61,20 | 60,80 | 61,20 | -2,86% | 33,00 |
| 21.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -4,26% | - |
| 20.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,30% | - |
| 19.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | - |
| 18.02.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,31% | - |
| 17.02.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 1,40% | - |
| 14.02.2025 | 63,70 | 64,30 | 63,70 | 64,30 | -0,31% | 49,00 |
| 13.02.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 1,26% | - |
| 12.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,63% | - |
| 11.02.2025 | 62,90 | 63,30 | 62,90 | 63,30 | 2,10% | 35,00 |