85,050€
-0,78%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,74 | 84,74 | 83,96 | 84,18 | -1,80% | 183,00 |
| 19.12.2024 | 86,34 | 86,64 | 85,72 | 85,72 | -2,35% | 1.539,00 |
| 18.12.2024 | 86,84 | 87,98 | 86,84 | 87,78 | 0,97% | 402,00 |
| 17.12.2024 | 87,90 | 87,90 | 86,94 | 86,94 | -1,52% | 532,00 |
| 16.12.2024 | 88,48 | 88,48 | 88,00 | 88,28 | -0,83% | 242,00 |
| 13.12.2024 | 88,76 | 89,28 | 88,76 | 89,02 | 0,18% | 1.699,00 |
| 12.12.2024 | 89,44 | 89,94 | 88,86 | 88,86 | -0,54% | 2.968,00 |
| 11.12.2024 | 88,98 | 89,50 | 88,70 | 89,34 | 0,77% | 2.365,00 |
| 10.12.2024 | 89,40 | 89,58 | 88,66 | 88,66 | -1,18% | 577,00 |
| 09.12.2024 | 89,50 | 90,46 | 89,50 | 89,72 | -0,13% | 529,00 |
| 06.12.2024 | 87,54 | 89,86 | 87,54 | 89,84 | 2,00% | 663,00 |
| 05.12.2024 | 85,88 | 88,08 | 85,88 | 88,08 | 2,11% | 837,00 |
| 04.12.2024 | 85,72 | 86,36 | 85,72 | 86,26 | 0,56% | 505,00 |
| 03.12.2024 | 84,48 | 85,78 | 84,48 | 85,78 | 2,22% | 122,00 |
| 02.12.2024 | 85,30 | 85,30 | 83,92 | 83,92 | -2,46% | 326,00 |
| 29.11.2024 | 85,70 | 86,12 | 85,70 | 86,04 | -0,07% | 271,00 |
| 28.11.2024 | 85,38 | 86,50 | 85,38 | 86,10 | 1,37% | 415,00 |
| 27.11.2024 | 86,14 | 86,14 | 84,48 | 84,94 | -2,61% | 539,00 |
| 26.11.2024 | 86,70 | 87,24 | 86,70 | 87,22 | -0,41% | 823,00 |
| 25.11.2024 | 87,72 | 88,18 | 87,22 | 87,58 | 0,32% | 837,00 |
| 22.11.2024 | 87,86 | 87,86 | 87,30 | 87,30 | -0,50% | 310,00 |
| 21.11.2024 | 87,78 | 87,84 | 87,64 | 87,74 | -0,79% | 1.365,00 |
| 20.11.2024 | 88,40 | 88,68 | 88,40 | 88,44 | 0,96% | 357,00 |
| 19.11.2024 | 90,20 | 90,20 | 87,60 | 87,60 | -2,62% | 933,00 |
| 18.11.2024 | 91,18 | 91,18 | 89,96 | 89,96 | -0,16% | 536,00 |
| 15.11.2024 | 88,98 | 90,96 | 88,64 | 90,10 | 1,24% | 2.039,00 |
| 14.11.2024 | 87,64 | 89,90 | 87,64 | 89,00 | 2,25% | 1.750,00 |
| 13.11.2024 | 86,22 | 87,04 | 86,22 | 87,04 | -1,38% | 137,00 |
| 12.11.2024 | 87,48 | 88,70 | 87,14 | 88,26 | -0,36% | 2.296,00 |
| 11.11.2024 | 86,36 | 89,46 | 86,36 | 88,58 | 2,93% | 1.324,00 |
| 08.11.2024 | 86,68 | 86,68 | 86,00 | 86,06 | -0,72% | 415,00 |
| 07.11.2024 | 84,34 | 86,88 | 84,34 | 86,68 | 2,68% | 339,00 |
| 06.11.2024 | 84,12 | 86,86 | 84,12 | 84,42 | 0,55% | 1.399,00 |
| 05.11.2024 | 82,92 | 84,14 | 82,92 | 83,96 | 0,74% | 868,00 |
| 04.11.2024 | 83,76 | 83,76 | 83,34 | 83,34 | -1,42% | 318,00 |
| 01.11.2024 | 83,00 | 84,66 | 83,00 | 84,54 | 2,60% | 1.678,00 |
| 31.10.2024 | 82,80 | 82,80 | 82,40 | 82,40 | -0,87% | 50,00 |
| 30.10.2024 | 82,60 | 83,68 | 82,52 | 83,12 | 1,00% | 1.296,00 |
| 29.10.2024 | 83,02 | 84,00 | 82,30 | 82,30 | -1,18% | 742,00 |
| 28.10.2024 | 82,14 | 83,28 | 82,14 | 83,28 | 1,17% | 231,00 |
| 25.10.2024 | 81,10 | 82,32 | 81,10 | 82,32 | 0,73% | 47,00 |
| 24.10.2024 | 82,10 | 82,10 | 81,68 | 81,72 | -0,75% | 242,00 |
| 23.10.2024 | 82,78 | 82,78 | 82,02 | 82,34 | 0,07% | 186,00 |
| 22.10.2024 | 84,22 | 84,22 | 82,28 | 82,28 | -2,60% | 898,00 |
| 21.10.2024 | 84,46 | 84,48 | 84,34 | 84,48 | -0,07% | 1.041,00 |
| 18.10.2024 | 84,30 | 85,02 | 84,02 | 84,54 | 0,28% | 1.899,00 |
| 17.10.2024 | 83,76 | 85,00 | 83,76 | 84,30 | 0,14% | 551,00 |
| 16.10.2024 | 82,34 | 84,18 | 82,34 | 84,18 | 0,77% | 272,00 |
| 15.10.2024 | 83,06 | 83,76 | 83,06 | 83,54 | 0,97% | 90,00 |
| 14.10.2024 | 82,12 | 82,82 | 82,12 | 82,74 | 0,49% | 595,00 |
| 11.10.2024 | 82,22 | 82,34 | 82,04 | 82,34 | 0,15% | 380,00 |
| 10.10.2024 | 82,32 | 82,60 | 82,14 | 82,22 | 0,05% | 241,00 |
| 09.10.2024 | 81,86 | 82,18 | 81,86 | 82,18 | 1,53% | 554,00 |
| 08.10.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,76% | - |
| 07.10.2024 | 82,02 | 82,02 | 81,56 | 81,56 | 0,05% | 73,00 |
| 04.10.2024 | 80,44 | 81,52 | 80,44 | 81,52 | 0,15% | 526,00 |
| 03.10.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -0,22% | - |
| 02.10.2024 | 81,72 | 81,72 | 81,54 | 81,58 | 0,00% | 52,00 |
| 01.10.2024 | 81,44 | 83,00 | 81,44 | 81,58 | 0,57% | 200,00 |
| 30.09.2024 | 82,48 | 82,48 | 81,12 | 81,12 | -4,11% | 697,00 |
| 27.09.2024 | 84,10 | 84,60 | 83,72 | 84,60 | 1,20% | 492,00 |
| 26.09.2024 | 82,60 | 84,16 | 82,60 | 83,60 | 1,26% | 4.525,00 |
| 25.09.2024 | 81,46 | 82,70 | 81,46 | 82,56 | 0,71% | 626,00 |
| 24.09.2024 | 82,74 | 82,84 | 81,98 | 81,98 | -0,39% | 2.212,00 |
| 23.09.2024 | 83,00 | 83,00 | 81,74 | 82,30 | -1,20% | 1.502,00 |
| 20.09.2024 | 83,92 | 84,40 | 83,30 | 83,30 | -0,81% | 1.189,00 |
| 19.09.2024 | 81,52 | 84,46 | 81,52 | 83,98 | 2,69% | 3.467,00 |
| 18.09.2024 | 80,60 | 81,78 | 80,26 | 81,78 | 1,56% | 1.227,00 |
| 17.09.2024 | 78,58 | 80,52 | 78,58 | 80,52 | 2,21% | 839,00 |
| 16.09.2024 | 78,58 | 78,78 | 78,58 | 78,78 | -0,28% | 60,00 |
| 13.09.2024 | 78,24 | 79,00 | 78,24 | 79,00 | 1,15% | 200,00 |
| 12.09.2024 | 77,90 | 78,10 | 77,90 | 78,10 | 0,62% | 216,00 |
| 11.09.2024 | 77,24 | 77,62 | 77,24 | 77,62 | 0,54% | 160,00 |
| 10.09.2024 | 76,56 | 77,90 | 76,56 | 77,20 | 1,34% | 1.785,00 |
| 09.09.2024 | 75,18 | 76,18 | 75,18 | 76,18 | 1,33% | 107,00 |
| 06.09.2024 | 77,10 | 77,66 | 75,18 | 75,18 | -3,57% | 86,00 |
| 05.09.2024 | 76,66 | 77,96 | 76,66 | 77,96 | 1,70% | 215,00 |
| 04.09.2024 | 77,14 | 77,44 | 76,66 | 76,66 | -3,11% | 416,00 |
| 03.09.2024 | 79,02 | 79,90 | 79,02 | 79,12 | 0,36% | 150,00 |
| 02.09.2024 | 78,68 | 78,84 | 78,08 | 78,84 | -0,20% | 621,00 |
| 30.08.2024 | 77,96 | 79,00 | 77,96 | 79,00 | 1,00% | 136,00 |
| 29.08.2024 | 77,38 | 78,38 | 77,38 | 78,22 | 0,28% | 3.181,00 |
| 28.08.2024 | 76,92 | 78,04 | 76,92 | 78,00 | 1,27% | 309,00 |
| 27.08.2024 | 77,92 | 77,92 | 77,02 | 77,02 | -1,31% | 180,00 |
| 26.08.2024 | 77,42 | 78,10 | 77,42 | 78,04 | 1,09% | 187,00 |
| 23.08.2024 | 76,96 | 77,58 | 76,96 | 77,20 | 0,60% | 798,00 |
| 22.08.2024 | 76,52 | 76,76 | 76,52 | 76,74 | 0,24% | 47,00 |
| 21.08.2024 | 76,54 | 76,88 | 76,54 | 76,56 | 0,31% | 46,00 |
| 20.08.2024 | 76,32 | 76,32 | 76,32 | 76,32 | 0,16% | - |
| 19.08.2024 | 75,74 | 76,20 | 75,74 | 76,20 | 0,40% | 39,00 |
| 16.08.2024 | 75,58 | 75,90 | 75,56 | 75,90 | 0,96% | 36,00 |
| 15.08.2024 | 73,96 | 75,18 | 73,96 | 75,18 | 1,79% | 302,00 |
| 14.08.2024 | 73,60 | 74,06 | 73,60 | 73,86 | 0,00% | 164,00 |
| 13.08.2024 | 73,44 | 73,86 | 73,44 | 73,86 | -0,11% | 75,00 |
| 12.08.2024 | 73,94 | 73,94 | 73,94 | 73,94 | 0,93% | - |
| 09.08.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 0,08% | 10,00 |
| 08.08.2024 | 73,16 | 73,62 | 72,46 | 73,20 | 0,60% | 112,00 |
| 07.08.2024 | 72,76 | 72,76 | 72,76 | 72,76 | 0,80% | 14,00 |
| 06.08.2024 | 73,00 | 73,00 | 71,22 | 72,18 | 1,66% | 547,00 |
| 05.08.2024 | 70,70 | 71,74 | 70,70 | 71,00 | -3,92% | 501,00 |