79,170€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79,62 | 79,78 | 78,92 | 79,31 | -0,24% | - |
| 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 |
| 03.03.2026 | 81,84 | 81,84 | 77,80 | 78,70 | -5,23% | 2.735,00 |
| 02.03.2026 | 84,38 | 85,80 | 81,84 | 83,04 | -2,08% | 678,00 |
| 27.02.2026 | 85,28 | 85,28 | 84,80 | 84,80 | -3,06% | 272,00 |
| 26.02.2026 | 87,66 | 88,26 | 87,12 | 87,48 | -0,93% | 497,00 |
| 25.02.2026 | 88,06 | 88,30 | 87,98 | 88,30 | -0,50% | 279,00 |
| 24.02.2026 | 88,46 | 88,74 | 88,32 | 88,74 | -0,85% | 646,00 |
| 23.02.2026 | 89,70 | 89,70 | 88,98 | 89,50 | -0,51% | 8.860,00 |
| 20.02.2026 | 87,82 | 90,46 | 87,82 | 89,96 | 2,83% | 3.728,00 |
| 19.02.2026 | 87,64 | 88,36 | 87,44 | 87,48 | -0,43% | 963,00 |
| 18.02.2026 | 89,42 | 89,42 | 87,60 | 87,86 | -1,33% | 920,00 |
| 17.02.2026 | 88,76 | 89,44 | 88,76 | 89,04 | -1,04% | 240,00 |
| 16.02.2026 | 90,88 | 90,88 | 89,54 | 89,98 | -0,40% | 161,00 |
| 13.02.2026 | 89,58 | 90,34 | 88,60 | 90,34 | 0,74% | 961,00 |
| 12.02.2026 | 88,86 | 91,08 | 88,86 | 89,68 | 0,88% | 964,00 |
| 11.02.2026 | 88,34 | 89,36 | 88,00 | 88,90 | 0,36% | 648,00 |
| 10.02.2026 | 88,20 | 89,30 | 88,20 | 88,58 | 0,20% | 1.448,00 |
| 09.02.2026 | 88,56 | 88,96 | 88,40 | 88,40 | 0,32% | 637,00 |
| 06.02.2026 | 86,62 | 88,12 | 86,06 | 88,12 | 1,97% | 328,00 |
| 05.02.2026 | 87,16 | 87,16 | 86,24 | 86,42 | -1,41% | 482,00 |
| 04.02.2026 | 85,94 | 87,66 | 85,94 | 87,66 | 2,33% | 501,00 |
| 03.02.2026 | 84,78 | 87,50 | 84,40 | 85,66 | 3,01% | 542,00 |
| 02.02.2026 | 81,92 | 83,16 | 81,92 | 83,16 | -0,22% | 169,00 |
| 30.01.2026 | 83,80 | 83,80 | 83,12 | 83,34 | -0,33% | 696,00 |
| 29.01.2026 | 84,92 | 84,92 | 83,60 | 83,62 | -1,44% | 1.550,00 |
| 28.01.2026 | 84,98 | 84,98 | 83,96 | 84,84 | 0,00% | 453,00 |
| 27.01.2026 | 84,24 | 86,06 | 84,24 | 84,84 | 0,81% | 1.320,00 |
| 26.01.2026 | 83,16 | 84,32 | 82,96 | 84,16 | 0,79% | 2.588,00 |
| 23.01.2026 | 84,28 | 84,28 | 83,48 | 83,50 | -1,11% | 260,00 |
| 22.01.2026 | 83,06 | 84,44 | 82,90 | 84,44 | 1,13% | 1.018,00 |
| 21.01.2026 | 81,18 | 83,50 | 81,18 | 83,50 | 3,06% | 883,00 |
| 20.01.2026 | 81,98 | 81,98 | 80,54 | 81,02 | -1,82% | 239,00 |
| 19.01.2026 | 82,56 | 82,58 | 81,94 | 82,52 | -1,64% | 452,00 |
| 16.01.2026 | 84,46 | 84,46 | 83,90 | 83,90 | -0,83% | 583,00 |
| 15.01.2026 | 84,84 | 84,88 | 83,54 | 84,60 | 0,07% | 1.051,00 |
| 14.01.2026 | 83,68 | 85,02 | 83,68 | 84,54 | 2,00% | 1.753,00 |
| 13.01.2026 | 86,90 | 86,90 | 82,88 | 82,88 | -4,16% | 605,00 |
| 12.01.2026 | 84,52 | 86,48 | 84,52 | 86,48 | 2,46% | 899,00 |
| 09.01.2026 | 82,84 | 84,80 | 82,84 | 84,40 | 1,96% | 2.756,00 |
| 08.01.2026 | 82,38 | 82,78 | 81,22 | 82,78 | -2,15% | 2.824,00 |
| 07.01.2026 | 83,66 | 86,28 | 83,66 | 84,60 | 1,20% | 937,00 |
| 06.01.2026 | 85,24 | 85,24 | 83,42 | 83,60 | -2,02% | 291,00 |
| 05.01.2026 | 87,28 | 87,28 | 85,32 | 85,32 | -0,79% | 1.922,00 |
| 02.01.2026 | 86,62 | 86,62 | 86,00 | 86,00 | -0,78% | 975,00 |
| 30.12.2025 | 86,16 | 86,68 | 86,16 | 86,68 | -0,41% | 663,00 |
| 29.12.2025 | 86,04 | 87,04 | 86,04 | 87,04 | 1,12% | 524,00 |
| 23.12.2025 | 86,04 | 86,08 | 85,82 | 86,08 | 0,14% | 165,00 |
| 22.12.2025 | 86,40 | 86,40 | 85,42 | 85,96 | -1,33% | 555,00 |
| 19.12.2025 | 87,52 | 87,66 | 87,02 | 87,12 | -0,64% | 6.983,00 |
| 18.12.2025 | 86,54 | 87,68 | 86,54 | 87,68 | 0,34% | 907,00 |
| 17.12.2025 | 89,18 | 89,18 | 87,38 | 87,38 | -2,30% | 908,00 |
| 16.12.2025 | 87,26 | 89,44 | 87,26 | 89,44 | 1,87% | 267,00 |
| 15.12.2025 | 86,58 | 88,40 | 86,58 | 87,80 | 1,04% | 3.389,00 |
| 12.12.2025 | 87,06 | 87,36 | 86,90 | 86,90 | 0,30% | 260,00 |
| 11.12.2025 | 83,26 | 86,70 | 83,26 | 86,64 | 3,17% | 1.824,00 |
| 10.12.2025 | 83,82 | 84,16 | 83,70 | 83,98 | 0,02% | 455,00 |