101,775€
1,72%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 100,25 | 101,75 | 100,25 | 100,70 | 0,65% | 801,00 |
| 04.06.2025 | 99,70 | 100,60 | 99,20 | 100,05 | 1,12% | 1.096,00 |
| 03.06.2025 | 98,10 | 98,94 | 97,58 | 98,94 | 1,48% | 172,00 |
| 02.06.2025 | 98,58 | 98,58 | 97,46 | 97,50 | -2,30% | 440,00 |
| 30.05.2025 | 100,05 | 100,40 | 99,80 | 99,80 | -1,09% | 135,00 |
| 29.05.2025 | 100,90 | 100,90 | 100,90 | 100,90 | 0,35% | - |
| 28.05.2025 | 99,80 | 101,35 | 99,80 | 100,55 | 0,00% | 540,00 |
| 27.05.2025 | 99,94 | 100,55 | 99,94 | 100,55 | 0,63% | 275,00 |
| 26.05.2025 | 98,90 | 100,20 | 98,90 | 99,92 | 3,24% | 1.262,00 |
| 23.05.2025 | 98,64 | 98,64 | 95,12 | 96,78 | -0,17% | 1.075,00 |
| 22.05.2025 | 99,32 | 99,32 | 96,90 | 96,94 | -2,04% | 787,00 |
| 21.05.2025 | 101,85 | 101,85 | 98,96 | 98,96 | -3,45% | 447,00 |
| 20.05.2025 | 101,50 | 102,50 | 100,55 | 102,50 | 1,18% | 951,00 |
| 19.05.2025 | 101,10 | 101,30 | 100,20 | 101,30 | 0,45% | 710,00 |
| 16.05.2025 | 102,05 | 102,05 | 100,45 | 100,85 | -0,98% | 1.057,00 |
| 15.05.2025 | 102,60 | 102,60 | 100,15 | 101,85 | -0,73% | 684,00 |
| 14.05.2025 | 102,15 | 103,20 | 100,85 | 102,60 | 0,20% | 643,00 |
| 13.05.2025 | 101,15 | 102,40 | 100,95 | 102,40 | 0,64% | 2.587,00 |
| 12.05.2025 | 99,28 | 102,55 | 99,28 | 101,75 | 2,88% | 2.062,00 |
| 09.05.2025 | 98,74 | 99,28 | 98,58 | 98,90 | 0,92% | 2.326,00 |
| 08.05.2025 | 97,62 | 98,34 | 97,38 | 98,00 | 0,20% | 1.307,00 |
| 07.05.2025 | 98,22 | 98,32 | 97,40 | 97,80 | 0,08% | 1.067,00 |
| 06.05.2025 | 97,78 | 98,16 | 96,74 | 97,72 | -0,59% | 921,00 |
| 05.05.2025 | 98,94 | 98,94 | 97,58 | 98,30 | -0,49% | 2.928,00 |
| 02.05.2025 | 96,38 | 98,84 | 96,28 | 98,78 | 3,26% | 2.484,00 |
| 30.04.2025 | 95,82 | 97,12 | 95,30 | 95,66 | -0,79% | 570,00 |
| 29.04.2025 | 95,48 | 97,44 | 95,48 | 96,42 | -0,60% | 1.512,00 |
| 28.04.2025 | 94,62 | 97,00 | 94,62 | 97,00 | 3,41% | 452,00 |
| 25.04.2025 | 91,84 | 94,44 | 91,84 | 93,80 | 4,34% | 1.130,00 |
| 24.04.2025 | 89,52 | 89,90 | 88,26 | 89,90 | -0,58% | 1.449,00 |
| 23.04.2025 | 87,84 | 90,42 | 87,84 | 90,42 | 4,77% | 897,00 |
| 22.04.2025 | 86,22 | 86,30 | 84,86 | 86,30 | -0,09% | 995,00 |
| 17.04.2025 | 88,78 | 88,78 | 86,32 | 86,38 | -2,53% | 1.060,00 |
| 16.04.2025 | 88,58 | 89,48 | 88,18 | 88,62 | -1,97% | 892,00 |
| 15.04.2025 | 84,80 | 90,40 | 84,80 | 90,40 | 6,28% | 223,00 |
| 14.04.2025 | 84,38 | 85,66 | 84,38 | 85,06 | 3,13% | 753,00 |
| 11.04.2025 | 83,58 | 83,58 | 80,90 | 82,48 | -0,89% | 1.552,00 |
| 10.04.2025 | 86,82 | 86,82 | 83,22 | 83,22 | 9,16% | 1.350,00 |
| 09.04.2025 | 77,64 | 79,24 | 76,24 | 76,24 | -7,23% | 804,00 |
| 08.04.2025 | 81,78 | 84,00 | 81,78 | 82,18 | 2,73% | 1.691,00 |
| 07.04.2025 | 76,60 | 80,42 | 74,14 | 80,00 | -1,79% | 6.419,00 |
| 04.04.2025 | 87,86 | 87,86 | 80,26 | 81,46 | -7,58% | 1.937,00 |
| 03.04.2025 | 90,00 | 90,12 | 88,00 | 88,14 | -4,11% | 445,00 |
| 02.04.2025 | 91,54 | 92,34 | 91,54 | 91,92 | -0,48% | 1.465,00 |
| 01.04.2025 | 91,86 | 92,36 | 91,74 | 92,36 | -0,45% | 373,00 |
| 31.03.2025 | 95,08 | 95,08 | 91,70 | 92,78 | -4,59% | 2.870,00 |
| 28.03.2025 | 97,42 | 97,42 | 97,14 | 97,24 | -1,32% | 90,00 |
| 27.03.2025 | 99,34 | 99,34 | 97,56 | 98,54 | -0,30% | 3.160,00 |
| 26.03.2025 | 100,80 | 100,80 | 98,84 | 98,84 | -1,21% | 3.220,00 |
| 25.03.2025 | 99,50 | 100,70 | 99,30 | 100,05 | 0,39% | 269,00 |
| 24.03.2025 | 100,35 | 100,35 | 99,66 | 99,66 | -0,54% | 1.634,00 |
| 21.03.2025 | 100,95 | 100,95 | 100,00 | 100,20 | -1,33% | 2.612,00 |
| 20.03.2025 | 102,15 | 102,15 | 100,70 | 101,55 | -1,07% | 1.617,00 |
| 19.03.2025 | 101,20 | 102,80 | 100,50 | 102,65 | 1,48% | 967,00 |
| 18.03.2025 | 100,60 | 101,25 | 100,10 | 101,15 | 1,00% | 1.098,00 |
| 17.03.2025 | 101,00 | 101,00 | 99,98 | 100,15 | -0,55% | 1.389,00 |
| 14.03.2025 | 98,66 | 101,60 | 98,62 | 100,70 | 2,11% | 1.721,00 |
| 13.03.2025 | 99,80 | 100,20 | 98,52 | 98,62 | -1,12% | 674,00 |
| 12.03.2025 | 98,92 | 100,50 | 98,92 | 99,74 | 1,71% | 611,00 |
| 11.03.2025 | 99,46 | 100,00 | 98,06 | 98,06 | -0,26% | 5.598,00 |
| 10.03.2025 | 106,45 | 106,45 | 98,08 | 98,32 | -6,89% | 2.620,00 |
| 07.03.2025 | 103,10 | 105,60 | 103,10 | 105,60 | 0,05% | 3.555,00 |
| 06.03.2025 | 101,25 | 105,90 | 100,95 | 105,55 | 5,50% | 3.066,00 |
| 05.03.2025 | 94,74 | 101,35 | 94,74 | 100,05 | 7,63% | 2.990,00 |
| 04.03.2025 | 93,76 | 93,76 | 92,92 | 92,96 | -1,63% | 240,00 |
| 03.03.2025 | 96,54 | 97,06 | 94,50 | 94,50 | -1,83% | 1.702,00 |
| 28.02.2025 | 94,84 | 97,52 | 94,84 | 96,26 | 2,23% | 765,00 |
| 27.02.2025 | 95,90 | 95,90 | 94,00 | 94,16 | -2,36% | 366,00 |
| 26.02.2025 | 94,40 | 96,88 | 94,40 | 96,44 | 3,01% | 1.228,00 |
| 25.02.2025 | 93,16 | 93,62 | 93,08 | 93,62 | -0,45% | 1.020,00 |
| 24.02.2025 | 94,60 | 94,60 | 94,04 | 94,04 | 0,02% | 690,00 |
| 21.02.2025 | 94,40 | 95,24 | 94,02 | 94,02 | -0,09% | 2.181,00 |
| 20.02.2025 | 94,82 | 95,08 | 94,10 | 94,10 | -0,57% | 4.325,00 |
| 19.02.2025 | 97,86 | 97,86 | 93,86 | 94,64 | -3,57% | 2.942,00 |
| 18.02.2025 | 97,40 | 98,24 | 97,40 | 98,14 | 0,55% | 2.274,00 |
| 17.02.2025 | 96,48 | 97,60 | 96,00 | 97,60 | 0,85% | 1.301,00 |
| 14.02.2025 | 95,80 | 97,28 | 95,80 | 96,78 | 0,31% | 1.942,00 |
| 13.02.2025 | 95,36 | 97,26 | 95,36 | 96,48 | 1,13% | 2.007,00 |
| 12.02.2025 | 95,08 | 95,40 | 94,94 | 95,40 | 0,42% | 328,00 |
| 11.02.2025 | 93,28 | 95,10 | 93,28 | 95,00 | 1,58% | 2.002,00 |
| 10.02.2025 | 93,58 | 93,58 | 92,60 | 93,52 | 0,09% | 462,00 |
| 07.02.2025 | 92,58 | 93,78 | 92,58 | 93,44 | 1,59% | 1.171,00 |
| 06.02.2025 | 88,30 | 92,96 | 88,30 | 91,98 | 4,81% | 2.648,00 |
| 05.02.2025 | 86,70 | 87,76 | 86,70 | 87,76 | 0,16% | 472,00 |
| 04.02.2025 | 86,88 | 87,62 | 86,88 | 87,62 | 0,71% | 10,00 |
| 03.02.2025 | 86,40 | 87,80 | 86,40 | 87,00 | -3,97% | 746,00 |
| 31.01.2025 | 89,62 | 91,00 | 89,62 | 90,60 | -0,44% | 2.208,00 |
| 30.01.2025 | 89,38 | 91,00 | 89,38 | 91,00 | 1,40% | 1.505,00 |
| 29.01.2025 | 89,90 | 90,44 | 89,74 | 89,74 | 0,54% | 990,00 |
| 28.01.2025 | 88,52 | 89,26 | 88,52 | 89,26 | 1,87% | 52,00 |
| 27.01.2025 | 89,50 | 89,50 | 87,62 | 87,62 | -2,28% | 84,00 |
| 24.01.2025 | 89,56 | 91,00 | 89,56 | 89,66 | 0,00% | 1.975,00 |
| 23.01.2025 | 88,00 | 89,66 | 88,00 | 89,66 | 1,82% | 2.334,00 |
| 22.01.2025 | 87,88 | 88,64 | 87,88 | 88,06 | 0,39% | 651,00 |
| 21.01.2025 | 87,10 | 87,96 | 87,10 | 87,72 | 0,18% | 566,00 |
| 20.01.2025 | 86,44 | 88,00 | 86,44 | 87,56 | 1,23% | 1.480,00 |
| 17.01.2025 | 84,88 | 86,56 | 84,88 | 86,50 | 1,36% | 656,00 |
| 16.01.2025 | 83,68 | 85,34 | 83,68 | 85,34 | -0,56% | 171,00 |
| 15.01.2025 | 84,30 | 86,12 | 84,30 | 85,82 | 1,37% | 165,00 |
| 14.01.2025 | 84,08 | 84,98 | 84,08 | 84,66 | 2,62% | 801,00 |