93,290€
1,34%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 93,47 | 94,19 | 92,68 | 93,30 | 1,35% | 475,00 |
| 01.10.2025 | 91,46 | 92,06 | 90,94 | 92,06 | 0,79% | 860,00 |
| 30.09.2025 | 90,82 | 91,76 | 90,82 | 91,34 | 1,02% | 220,00 |
| 29.09.2025 | 91,08 | 91,76 | 90,42 | 90,42 | -0,15% | 330,00 |
| 26.09.2025 | 90,02 | 91,54 | 90,02 | 90,56 | 0,73% | 1.099,00 |
| 25.09.2025 | 92,60 | 92,60 | 89,74 | 89,90 | -2,24% | 467,00 |
| 24.09.2025 | 93,44 | 93,44 | 91,72 | 91,96 | -2,32% | 620,00 |
| 23.09.2025 | 92,86 | 95,10 | 92,86 | 94,14 | 1,75% | 1.147,00 |
| 22.09.2025 | 93,64 | 93,64 | 92,44 | 92,52 | -1,76% | 287,00 |
| 19.09.2025 | 93,36 | 95,30 | 93,36 | 94,18 | 0,58% | 763,00 |
| 18.09.2025 | 93,32 | 95,04 | 93,32 | 93,64 | 0,30% | 680,00 |
| 17.09.2025 | 93,50 | 94,00 | 93,28 | 93,36 | -1,00% | 590,00 |
| 16.09.2025 | 94,46 | 94,46 | 94,00 | 94,30 | -1,26% | 431,00 |
| 15.09.2025 | 94,26 | 95,50 | 93,80 | 95,50 | 1,99% | 987,00 |
| 12.09.2025 | 93,92 | 93,92 | 93,50 | 93,64 | -0,07% | 466,00 |
| 11.09.2025 | 91,99 | 94,60 | 91,94 | 93,71 | 1,16% | 904,00 |
| 10.09.2025 | 92,76 | 93,20 | 92,64 | 92,64 | 0,21% | 480,00 |
| 09.09.2025 | 93,14 | 93,76 | 92,31 | 92,45 | -0,58% | 1.065,00 |
| 08.09.2025 | 91,27 | 93,06 | 91,24 | 92,99 | 1,99% | 970,00 |
| 05.09.2025 | 91,66 | 91,88 | 91,18 | 91,18 | -0,02% | 150,00 |
| 04.09.2025 | 90,42 | 91,40 | 90,42 | 91,20 | 0,66% | 282,00 |
| 03.09.2025 | 90,74 | 91,66 | 90,60 | 90,60 | -0,09% | 1.485,00 |
| 02.09.2025 | 92,58 | 92,58 | 90,42 | 90,68 | -2,31% | 1.360,00 |
| 01.09.2025 | 92,40 | 92,82 | 92,40 | 92,82 | -0,30% | 470,00 |
| 29.08.2025 | 93,50 | 93,50 | 92,42 | 93,10 | -0,89% | 325,00 |
| 28.08.2025 | 93,32 | 93,94 | 93,32 | 93,94 | 0,28% | 415,00 |
| 27.08.2025 | 93,84 | 93,90 | 93,10 | 93,68 | 0,21% | 600,00 |
| 26.08.2025 | 94,56 | 94,56 | 92,08 | 93,48 | -3,67% | 757,00 |
| 25.08.2025 | 97,70 | 97,70 | 96,92 | 97,04 | -1,28% | 2.270,00 |
| 22.08.2025 | 96,00 | 98,30 | 96,00 | 98,30 | 1,47% | 408,00 |
| 21.08.2025 | 97,34 | 97,34 | 96,88 | 96,88 | -0,60% | 296,00 |
| 20.08.2025 | 100,20 | 100,20 | 97,08 | 97,46 | -2,48% | 1.688,00 |
| 19.08.2025 | 97,88 | 99,94 | 97,88 | 99,94 | 2,61% | 40,00 |
| 18.08.2025 | 98,76 | 98,76 | 97,40 | 97,40 | -1,64% | 75,00 |
| 15.08.2025 | 99,36 | 99,68 | 99,02 | 99,02 | -0,02% | 498,00 |
| 14.08.2025 | 97,96 | 99,08 | 97,96 | 99,04 | 0,53% | 497,00 |
| 13.08.2025 | 98,78 | 98,86 | 98,30 | 98,52 | 0,43% | 560,00 |
| 12.08.2025 | 97,18 | 98,10 | 96,80 | 98,10 | 1,24% | 358,00 |
| 11.08.2025 | 98,12 | 98,12 | 96,90 | 96,90 | 0,41% | 481,00 |
| 08.08.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 0,15% | - |
| 07.08.2025 | 93,90 | 96,60 | 93,90 | 96,36 | 2,51% | 1.328,00 |
| 06.08.2025 | 93,36 | 94,52 | 93,36 | 94,00 | 0,79% | 420,00 |
| 05.08.2025 | 92,26 | 93,82 | 92,26 | 93,26 | 1,28% | 496,00 |
| 04.08.2025 | 92,48 | 92,62 | 92,08 | 92,08 | 0,85% | 1.292,00 |
| 01.08.2025 | 98,66 | 98,66 | 91,30 | 91,30 | -9,83% | 1.235,00 |
| 31.07.2025 | 101,35 | 101,80 | 101,15 | 101,25 | -0,83% | 5.166,00 |
| 30.07.2025 | 101,35 | 102,45 | 100,60 | 102,10 | 0,69% | 584,00 |
| 29.07.2025 | 101,05 | 101,45 | 101,05 | 101,40 | 0,70% | 16,00 |
| 28.07.2025 | 103,65 | 104,40 | 100,70 | 100,70 | -0,98% | 2.232,00 |
| 25.07.2025 | 102,30 | 102,30 | 101,65 | 101,70 | -0,73% | 463,00 |
| 24.07.2025 | 103,60 | 103,80 | 102,45 | 102,45 | -0,63% | 1.804,00 |
| 23.07.2025 | 99,70 | 103,10 | 99,70 | 103,10 | 4,80% | 1.364,00 |
| 22.07.2025 | 100,25 | 100,25 | 98,14 | 98,38 | -2,16% | 2.811,00 |
| 21.07.2025 | 100,20 | 101,40 | 100,20 | 100,55 | 0,10% | 2.836,00 |
| 18.07.2025 | 100,25 | 101,25 | 100,25 | 100,45 | 0,25% | 1.316,00 |
| 17.07.2025 | 98,32 | 100,20 | 98,32 | 100,20 | 2,24% | 403,00 |
| 16.07.2025 | 98,90 | 98,90 | 98,00 | 98,00 | -2,20% | 1.310,00 |
| 15.07.2025 | 100,25 | 100,65 | 100,20 | 100,20 | 0,00% | 419,00 |
| 14.07.2025 | 99,24 | 100,20 | 98,76 | 100,20 | 0,68% | 2.766,00 |
| 11.07.2025 | 100,65 | 100,65 | 99,52 | 99,52 | -1,51% | 221,00 |
| 10.07.2025 | 101,60 | 101,75 | 101,05 | 101,05 | -0,54% | 1.850,00 |
| 09.07.2025 | 98,84 | 101,60 | 98,84 | 101,60 | 3,48% | 1.275,00 |
| 08.07.2025 | 98,16 | 98,94 | 98,00 | 98,18 | 0,00% | 734,00 |
| 07.07.2025 | 96,56 | 98,18 | 96,56 | 98,18 | 1,09% | 1.175,00 |
| 04.07.2025 | 97,68 | 97,68 | 96,54 | 97,12 | -1,28% | 355,00 |
| 03.07.2025 | 98,54 | 99,08 | 98,34 | 98,38 | -0,02% | 601,00 |
| 02.07.2025 | 98,50 | 99,28 | 98,40 | 98,40 | 0,24% | 20,00 |
| 01.07.2025 | 99,74 | 99,74 | 97,60 | 98,16 | -1,49% | 1.882,00 |
| 30.06.2025 | 100,85 | 100,85 | 99,64 | 99,64 | -1,05% | 382,00 |
| 27.06.2025 | 98,40 | 101,05 | 98,40 | 100,70 | 2,73% | 1.866,00 |
| 26.06.2025 | 97,02 | 98,04 | 97,02 | 98,02 | 0,47% | 1.293,00 |
| 25.06.2025 | 97,66 | 98,64 | 97,56 | 97,56 | -0,37% | 1.096,00 |
| 24.06.2025 | 95,26 | 98,10 | 95,26 | 97,92 | 4,64% | 378,00 |
| 23.06.2025 | 94,08 | 94,78 | 93,58 | 93,58 | -1,37% | 470,00 |
| 20.06.2025 | 94,92 | 94,92 | 94,06 | 94,88 | 1,02% | 863,00 |
| 19.06.2025 | 94,48 | 95,00 | 93,92 | 93,92 | -1,51% | 677,00 |
| 18.06.2025 | 96,38 | 96,46 | 95,36 | 95,36 | -1,41% | 324,00 |
| 17.06.2025 | 97,22 | 97,22 | 96,10 | 96,72 | -1,35% | 1.472,00 |
| 16.06.2025 | 95,74 | 98,04 | 95,74 | 98,04 | 2,23% | 102,00 |
| 13.06.2025 | 96,72 | 96,72 | 95,90 | 95,90 | -2,30% | 789,00 |
| 12.06.2025 | 98,60 | 98,60 | 97,38 | 98,16 | -1,37% | 708,00 |
| 11.06.2025 | 98,90 | 100,00 | 98,90 | 99,52 | -0,02% | 605,00 |
| 10.06.2025 | 99,14 | 99,54 | 98,96 | 99,54 | 0,55% | 1.388,00 |
| 09.06.2025 | 99,04 | 99,04 | 99,00 | 99,00 | -2,27% | 1.010,00 |
| 06.06.2025 | 101,55 | 101,55 | 100,40 | 101,30 | 0,60% | 1.183,00 |
| 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 |