101,200€
8,86%
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 |
|---|---|---|---|---|---|---|
| 05.03.2025 | 94,89 | 101,25 | 94,74 | 101,20 | 8,86% | 2.901,00 |
| 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 |
| 13.01.2025 | 83,56 | 83,56 | 82,50 | 82,50 | -2,07% | 1.127,00 |
| 10.01.2025 | 85,48 | 85,62 | 84,24 | 84,24 | -2,09% | 929,00 |
| 09.01.2025 | 84,58 | 86,04 | 84,58 | 86,04 | 1,32% | 461,00 |
| 08.01.2025 | 84,78 | 85,28 | 84,64 | 84,92 | -0,14% | 1.445,00 |
| 07.01.2025 | 85,62 | 86,02 | 85,04 | 85,04 | -0,68% | 462,00 |
| 06.01.2025 | 84,12 | 85,82 | 84,12 | 85,62 | 2,20% | 210,00 |
| 03.01.2025 | 85,46 | 85,46 | 83,78 | 83,78 | -2,13% | 23,00 |
| 02.01.2025 | 85,96 | 85,96 | 85,32 | 85,60 | -0,47% | 484,00 |
| 30.12.2024 | 85,78 | 86,00 | 85,66 | 86,00 | -0,32% | 827,00 |
| 27.12.2024 | 85,28 | 86,28 | 85,28 | 86,28 | 0,94% | 2.424,00 |
| 23.12.2024 | 84,98 | 85,62 | 84,98 | 85,48 | 1,54% | 266,00 |
| 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 |