73,850€
1,22%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 72,98 | 73,70 | 72,98 | 73,70 | 1,01% | 212,00 |
| 23.07.2026 | 74,48 | 74,48 | 72,96 | 72,96 | -2,33% | 452,00 |
| 22.07.2026 | 74,12 | 74,70 | 74,12 | 74,70 | 0,51% | 488,00 |
| 21.07.2026 | 74,80 | 74,80 | 73,68 | 74,32 | -0,48% | 531,00 |
| 20.07.2026 | 75,64 | 75,64 | 74,68 | 74,68 | -1,63% | 97,00 |
| 17.07.2026 | 75,80 | 75,92 | 75,74 | 75,92 | -0,37% | 449,00 |
| 16.07.2026 | 76,94 | 76,94 | 76,20 | 76,20 | -0,70% | 2.667,00 |
| 15.07.2026 | 74,62 | 77,02 | 74,62 | 76,74 | 2,76% | 810,00 |
| 14.07.2026 | 74,54 | 74,68 | 73,84 | 74,68 | -0,16% | 539,00 |
| 13.07.2026 | 75,56 | 75,56 | 74,80 | 74,80 | -0,58% | 1.099,00 |
| 10.07.2026 | 74,12 | 75,26 | 74,12 | 75,24 | 0,80% | 318,00 |
| 09.07.2026 | 75,74 | 75,74 | 74,64 | 74,64 | -0,88% | 526,00 |
| 08.07.2026 | 78,10 | 78,10 | 74,88 | 75,30 | -4,13% | 780,00 |
| 07.07.2026 | 78,82 | 80,74 | 78,42 | 78,54 | -1,08% | 434,00 |
| 06.07.2026 | 80,04 | 80,68 | 79,40 | 79,40 | -0,92% | 340,00 |
| 03.07.2026 | 80,12 | 80,14 | 79,78 | 80,14 | 0,98% | 229,00 |
| 02.07.2026 | 78,26 | 80,06 | 78,26 | 79,36 | 1,41% | 530,00 |
| 01.07.2026 | 79,10 | 79,10 | 78,12 | 78,26 | -0,63% | 321,00 |
| 30.06.2026 | 77,86 | 78,94 | 77,82 | 78,76 | 0,97% | 481,00 |
| 29.06.2026 | 80,76 | 80,76 | 78,00 | 78,00 | -2,45% | 308,00 |
| 26.06.2026 | 81,06 | 81,06 | 79,96 | 79,96 | -2,11% | 820,00 |
| 25.06.2026 | 79,26 | 82,34 | 79,26 | 81,68 | 4,42% | 1.222,00 |
| 24.06.2026 | 77,52 | 78,22 | 77,04 | 78,22 | 1,69% | 836,00 |
| 23.06.2026 | 77,32 | 77,32 | 76,92 | 76,92 | -0,18% | 560,00 |
| 22.06.2026 | 78,50 | 78,50 | 76,90 | 77,06 | -2,26% | 120,00 |
| 19.06.2026 | 79,10 | 79,80 | 78,84 | 78,84 | 1,55% | 2.166,00 |
| 18.06.2026 | 78,42 | 78,42 | 77,64 | 77,64 | -2,46% | 75,00 |
| 17.06.2026 | 78,26 | 79,60 | 78,26 | 79,60 | 2,29% | 634,00 |
| 16.06.2026 | 78,32 | 78,32 | 77,52 | 77,82 | -2,53% | 340,00 |
| 15.06.2026 | 76,86 | 80,24 | 76,86 | 79,84 | 4,94% | 668,00 |
| 12.06.2026 | 74,80 | 76,66 | 74,80 | 76,08 | 3,12% | 600,00 |
| 11.06.2026 | 74,02 | 74,38 | 73,78 | 73,78 | -0,49% | 482,00 |
| 10.06.2026 | 75,60 | 75,60 | 74,14 | 74,14 | -1,91% | 832,00 |
| 09.06.2026 | 74,30 | 75,58 | 74,30 | 75,58 | 1,59% | 160,00 |
| 08.06.2026 | 74,50 | 74,62 | 74,10 | 74,40 | -3,98% | 4.456,00 |
| 05.06.2026 | 76,94 | 78,26 | 76,94 | 77,48 | -0,18% | 519,00 |
| 04.06.2026 | 77,20 | 78,38 | 77,20 | 77,62 | 0,41% | 220,00 |
| 03.06.2026 | 77,24 | 77,42 | 77,24 | 77,30 | 0,34% | 323,00 |
| 02.06.2026 | 76,52 | 77,32 | 76,52 | 77,04 | 0,84% | 1.000,00 |
| 01.06.2026 | 78,66 | 78,66 | 76,40 | 76,40 | -3,19% | 42,00 |
| 29.05.2026 | 78,34 | 79,56 | 78,14 | 78,92 | 1,73% | 315,00 |
| 28.05.2026 | 77,94 | 77,94 | 76,88 | 77,58 | -1,27% | 897,00 |
| 27.05.2026 | 76,76 | 78,70 | 76,76 | 78,58 | 2,18% | 680,00 |
| 26.05.2026 | 77,22 | 77,22 | 76,50 | 76,90 | 1,34% | 315,00 |
| 25.05.2026 | 75,88 | 75,88 | 75,88 | 75,88 | 0,34% | - |
| 22.05.2026 | 74,60 | 75,62 | 74,60 | 75,62 | 1,75% | 1.182,00 |
| 21.05.2026 | 74,36 | 75,32 | 74,32 | 74,32 | -0,16% | 370,00 |
| 20.05.2026 | 72,82 | 74,44 | 72,82 | 74,44 | 1,97% | 2.037,00 |
| 19.05.2026 | 74,64 | 75,16 | 73,00 | 73,00 | -2,28% | 1.901,00 |
| 18.05.2026 | 73,90 | 74,70 | 73,90 | 74,70 | -0,37% | 135,00 |
| 15.05.2026 | 75,50 | 75,50 | 74,46 | 74,98 | -1,99% | 351,00 |
| 14.05.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,53% | - |
| 13.05.2026 | 76,66 | 76,66 | 74,92 | 76,10 | -1,30% | 665,00 |
| 12.05.2026 | 77,32 | 77,68 | 77,08 | 77,10 | -1,73% | 1.121,00 |
| 11.05.2026 | 79,50 | 79,50 | 78,46 | 78,46 | -1,48% | 133,00 |
| 08.05.2026 | 79,48 | 79,64 | 79,48 | 79,64 | 0,18% | 100,00 |
| 07.05.2026 | 81,38 | 81,72 | 79,50 | 79,50 | -0,75% | 1.130,00 |
| 06.05.2026 | 76,54 | 81,46 | 76,54 | 80,10 | 6,54% | 1.348,00 |
| 05.05.2026 | 75,16 | 75,18 | 75,02 | 75,18 | 0,40% | 487,00 |
| 04.05.2026 | 77,88 | 77,88 | 74,88 | 74,88 | -3,01% | 1.738,00 |
| 30.04.2026 | 75,62 | 77,20 | 75,62 | 77,20 | 0,13% | 837,00 |
| 29.04.2026 | 77,44 | 77,44 | 77,10 | 77,10 | -0,18% | 160,00 |
| 28.04.2026 | 77,96 | 78,30 | 77,24 | 77,24 | -0,72% | 351,00 |
| 27.04.2026 | 77,42 | 77,80 | 77,42 | 77,80 | 0,75% | 150,00 |
| 24.04.2026 | 79,82 | 79,82 | 77,22 | 77,22 | -0,41% | 502,00 |
| 23.04.2026 | 76,36 | 77,54 | 76,36 | 77,54 | 0,99% | 901,00 |
| 22.04.2026 | 78,44 | 78,44 | 76,78 | 76,78 | -2,86% | 1.277,00 |
| 21.04.2026 | 79,08 | 79,28 | 78,80 | 79,04 | 0,46% | 767,00 |
| 20.04.2026 | 80,22 | 80,22 | 78,68 | 78,68 | -3,98% | 1.295,00 |
| 17.04.2026 | 78,02 | 81,94 | 78,02 | 81,94 | 5,08% | 1.369,00 |
| 16.04.2026 | 76,56 | 78,42 | 76,46 | 77,98 | 1,38% | 1.085,00 |
| 15.04.2026 | 77,64 | 77,64 | 76,84 | 76,92 | -0,70% | 244,00 |
| 14.04.2026 | 75,98 | 77,74 | 75,98 | 77,46 | 3,22% | 975,00 |
| 13.04.2026 | 74,70 | 75,06 | 74,70 | 75,04 | -2,22% | 568,00 |
| 10.04.2026 | 75,34 | 76,74 | 75,08 | 76,74 | 2,40% | 325,00 |
| 09.04.2026 | 76,36 | 76,36 | 74,94 | 74,94 | -3,38% | 542,00 |
| 08.04.2026 | 74,20 | 77,66 | 74,20 | 77,56 | 10,01% | 2.208,00 |
| 07.04.2026 | 70,62 | 72,84 | 70,50 | 70,50 | 0,31% | 1.058,00 |
| 02.04.2026 | 70,76 | 70,78 | 70,28 | 70,28 | -3,01% | 320,00 |
| 01.04.2026 | 71,48 | 72,46 | 71,48 | 72,46 | 2,87% | 315,00 |
| 31.03.2026 | 69,64 | 70,46 | 69,48 | 70,44 | 1,82% | 539,00 |
| 30.03.2026 | 68,80 | 69,48 | 68,50 | 69,18 | -0,14% | 4.367,00 |
| 27.03.2026 | 70,54 | 70,54 | 68,74 | 69,28 | -2,12% | 2.061,00 |
| 26.03.2026 | 71,08 | 71,08 | 70,78 | 70,78 | -0,76% | 255,00 |
| 25.03.2026 | 71,00 | 72,22 | 71,00 | 71,32 | 2,06% | 1.072,00 |
| 24.03.2026 | 70,50 | 70,74 | 69,88 | 69,88 | -1,49% | 612,00 |
| 23.03.2026 | 67,18 | 72,28 | 66,12 | 70,94 | 3,62% | 1.453,00 |
| 20.03.2026 | 68,78 | 70,04 | 67,76 | 68,46 | -0,35% | 769,00 |
| 19.03.2026 | 70,64 | 70,64 | 68,64 | 68,70 | -3,65% | 768,00 |
| 18.03.2026 | 71,96 | 72,80 | 71,30 | 71,30 | -0,56% | 315,00 |
| 17.03.2026 | 71,02 | 72,14 | 71,02 | 71,70 | -0,19% | 440,00 |
| 16.03.2026 | 72,12 | 72,12 | 71,32 | 71,84 | 0,45% | 1.250,00 |
| 13.03.2026 | 72,36 | 72,36 | 71,02 | 71,52 | -1,22% | 1.020,00 |
| 12.03.2026 | 73,34 | 73,34 | 72,24 | 72,40 | -2,11% | 3.259,00 |
| 11.03.2026 | 73,70 | 73,96 | 73,50 | 73,96 | 0,43% | 689,00 |
| 10.03.2026 | 75,24 | 76,00 | 73,64 | 73,64 | -2,00% | 2.346,00 |
| 09.03.2026 | 72,56 | 75,14 | 71,78 | 75,14 | 1,10% | 4.755,00 |
| 06.03.2026 | 76,76 | 76,76 | 73,98 | 74,32 | -2,57% | 1.483,00 |
| 05.03.2026 | 77,10 | 77,10 | 75,76 | 76,28 | -1,98% | 1.210,00 |
| 04.03.2026 | 78,06 | 78,80 | 77,28 | 77,82 | -1,12% | 1.011,00 |