59,200€
1,02%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 07.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,16% | - |
| 06.02.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,16% | - |
| 05.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,42% | - |
| 04.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 2,59% | - |
| 03.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -3,29% | - |
| 31.01.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,16% | - |
| 30.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -1,23% | - |
| 29.01.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 2,53% | - |
| 28.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,94% | - |
| 27.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,27% | - |
| 24.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 23.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,02% | - |
| 22.01.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 3,04% | - |
| 21.01.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | - |
| 20.01.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,64% | - |
| 17.01.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,16% | - |
| 16.01.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 1,30% | - |
| 15.01.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,16% | - |
| 14.01.2025 | 62,40 | 62,40 | 61,50 | 61,50 | -0,32% | 25,00 |
| 13.01.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,64% | - |
| 10.01.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,16% | - |
| 09.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -2,05% | - |
| 08.01.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,64% | - |
| 07.01.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,16% | - |
| 06.01.2025 | 63,50 | 63,50 | 62,80 | 62,80 | -0,63% | 80,00 |
| 03.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,10% | - |
| 02.01.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 1,75% | - |
| 30.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 27.12.2024 | 62,20 | 63,00 | 62,20 | 62,80 | 0,00% | 197,00 |
| 23.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,16% | - |
| 20.12.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 1,45% | - |
| 19.12.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 18.12.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,11% | - |
| 17.12.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,32% | - |
| 16.12.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 1,31% | - |
| 13.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,16% | - |
| 12.12.2024 | 61,50 | 61,50 | 60,60 | 61,00 | -1,13% | 200,00 |
| 11.12.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 0,98% | - |
| 10.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -1,93% | - |
| 09.12.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,48% | - |
| 06.12.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 05.12.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,49% | - |
| 04.12.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,48% | - |
| 03.12.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,64% | - |
| 02.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,32% | - |
| 29.11.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,16% | - |
| 28.11.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,13% | - |
| 27.11.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,32% | - |
| 26.11.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -3,29% | - |
| 25.11.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,59% | - |
| 22.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,16% | - |
| 21.11.2024 | 63,30 | 63,30 | 62,70 | 62,70 | -2,18% | 30,00 |
| 20.11.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,63% | - |
| 19.11.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,47% | - |
| 18.11.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,16% | - |
| 15.11.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -1,23% | - |
| 14.11.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,46% | - |
| 13.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -1,07% | - |
| 12.11.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,76% | - |
| 11.11.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | - |
| 08.11.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,45% | - |
| 07.11.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,75% | - |
| 06.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 05.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,15% | - |
| 04.11.2024 | 66,70 | 66,70 | 66,70 | 66,70 | -0,45% | - |
| 01.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,15% | - |
| 31.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -1,47% | - |
| 30.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,88% | - |
| 29.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 28.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,95% | - |
| 25.10.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 8,99% | - |
| 24.10.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 3,90% | - |
| 23.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,34% | - |
| 22.10.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,17% | - |
| 21.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,17% | - |
| 18.10.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,00% | - |
| 17.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,18% | - |
| 16.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -1,50% | - |
| 15.10.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,52% | 12,00 |
| 14.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
| 11.10.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | - |
| 10.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,51% | - |
| 09.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 2,08% | - |
| 08.10.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,20% | - |
| 07.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |