26,725€
1,65%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,65 | 26,65 | 26,53 | 26,53 | 0,89% | 22,00 |
| 20.12.2024 | 26,57 | 26,57 | 26,21 | 26,29 | -1,13% | 8.745,00 |
| 19.12.2024 | 26,54 | 26,59 | 26,54 | 26,59 | -1,39% | 200,00 |
| 18.12.2024 | 26,53 | 26,97 | 26,53 | 26,97 | 0,56% | 350,00 |
| 17.12.2024 | 26,86 | 26,98 | 26,73 | 26,82 | -0,83% | 1.553,00 |
| 16.12.2024 | 27,10 | 27,10 | 27,04 | 27,04 | -0,64% | 200,00 |
| 13.12.2024 | 27,23 | 27,23 | 27,22 | 27,22 | -0,31% | 500,00 |
| 12.12.2024 | 26,94 | 27,30 | 26,94 | 27,30 | 1,13% | 450,00 |
| 11.12.2024 | 26,71 | 27,03 | 26,71 | 27,00 | 1,77% | 222,00 |
| 10.12.2024 | 26,53 | 26,53 | 26,53 | 26,53 | -0,53% | - |
| 09.12.2024 | 25,96 | 26,67 | 25,96 | 26,67 | 4,34% | 1.350,00 |
| 06.12.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,08% | - |
| 05.12.2024 | 23,91 | 25,58 | 23,91 | 25,58 | 4,03% | 1.305,00 |
| 04.12.2024 | 24,27 | 24,59 | 24,27 | 24,59 | 1,82% | 700,00 |
| 03.12.2024 | 24,52 | 24,64 | 24,15 | 24,15 | -1,59% | 615,00 |
| 02.12.2024 | 24,92 | 24,92 | 24,33 | 24,54 | -1,86% | 2.575,00 |
| 29.11.2024 | 24,97 | 25,00 | 24,97 | 25,00 | 1,38% | 450,00 |
| 28.11.2024 | 24,64 | 24,66 | 24,64 | 24,66 | -0,30% | 100,00 |
| 27.11.2024 | 25,27 | 25,27 | 24,74 | 24,74 | -2,94% | 150,00 |
| 26.11.2024 | 25,41 | 25,49 | 25,41 | 25,49 | -0,06% | 800,00 |
| 25.11.2024 | 26,14 | 26,14 | 25,50 | 25,50 | -1,87% | 4.002,00 |
| 22.11.2024 | 26,65 | 26,65 | 25,99 | 25,99 | -2,42% | 3.150,00 |
| 21.11.2024 | 26,63 | 26,65 | 26,44 | 26,63 | 0,83% | 1.019,00 |
| 20.11.2024 | 26,44 | 26,44 | 26,41 | 26,41 | 1,44% | 400,00 |
| 19.11.2024 | 26,45 | 26,65 | 26,04 | 26,04 | -1,29% | 400,00 |
| 18.11.2024 | 26,15 | 26,38 | 26,15 | 26,38 | 0,61% | 660,00 |
| 15.11.2024 | 26,02 | 26,22 | 26,02 | 26,22 | -0,11% | 515,00 |
| 14.11.2024 | 25,64 | 26,25 | 25,64 | 26,25 | 0,15% | 925,00 |
| 13.11.2024 | 26,41 | 26,41 | 26,21 | 26,21 | -0,70% | 216,00 |
| 12.11.2024 | 26,51 | 26,65 | 26,39 | 26,39 | -1,03% | 295,00 |
| 11.11.2024 | 26,62 | 26,67 | 26,59 | 26,67 | 0,24% | 466,00 |
| 08.11.2024 | 26,68 | 26,68 | 26,60 | 26,60 | -1,30% | 55,00 |
| 07.11.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -3,41% | - |
| 06.11.2024 | 26,59 | 27,90 | 26,59 | 27,90 | 4,01% | 220,00 |
| 05.11.2024 | 27,07 | 27,07 | 26,83 | 26,83 | -0,96% | 2.800,00 |
| 04.11.2024 | 27,35 | 27,39 | 26,93 | 27,09 | -0,70% | 3.365,00 |
| 01.11.2024 | 26,60 | 27,46 | 26,60 | 27,28 | 4,18% | 1.450,00 |
| 31.10.2024 | 23,70 | 26,25 | 23,70 | 26,18 | 11,74% | 17.472,00 |
| 30.10.2024 | 23,75 | 23,75 | 23,43 | 23,43 | -1,99% | 200,00 |
| 29.10.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,02% | - |
| 28.10.2024 | 23,71 | 24,01 | 23,71 | 23,90 | 0,36% | 1.326,00 |
| 25.10.2024 | 23,85 | 23,85 | 23,82 | 23,82 | -0,36% | 200,00 |
| 24.10.2024 | 23,90 | 24,15 | 23,90 | 23,90 | 0,23% | 10.500,00 |
| 23.10.2024 | 23,75 | 23,85 | 23,71 | 23,85 | 0,17% | 46,00 |
| 22.10.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -0,58% | - |
| 21.10.2024 | 23,86 | 24,05 | 23,86 | 23,95 | -0,21% | 2.083,00 |
| 18.10.2024 | 23,49 | 24,15 | 23,49 | 24,00 | 1,74% | 410,00 |
| 17.10.2024 | 23,16 | 23,60 | 23,16 | 23,59 | 2,99% | 17.029,00 |
| 16.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,52% | - |
| 15.10.2024 | 23,09 | 23,09 | 22,97 | 23,02 | -0,28% | 1.500,00 |
| 14.10.2024 | 23,05 | 23,09 | 23,05 | 23,09 | -0,45% | 1.005,00 |
| 11.10.2024 | 22,95 | 23,19 | 22,95 | 23,19 | 0,76% | 584,00 |
| 10.10.2024 | 22,84 | 23,04 | 22,84 | 23,02 | 0,57% | 934,00 |
| 09.10.2024 | 22,65 | 22,89 | 22,65 | 22,89 | 2,35% | 600,00 |
| 08.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,08% | - |
| 07.10.2024 | 22,35 | 22,61 | 22,35 | 22,61 | 0,40% | 224,00 |
| 04.10.2024 | 21,77 | 22,54 | 21,77 | 22,52 | 2,46% | 900,00 |
| 03.10.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -0,61% | - |
| 02.10.2024 | 22,08 | 22,11 | 22,04 | 22,11 | -0,56% | 224,00 |
| 01.10.2024 | 22,35 | 22,39 | 22,24 | 22,24 | -0,94% | 450,00 |
| 30.09.2024 | 22,91 | 22,91 | 22,45 | 22,45 | -2,03% | 570,00 |
| 27.09.2024 | 22,72 | 22,96 | 22,72 | 22,91 | 1,46% | 650,00 |
| 26.09.2024 | 22,41 | 22,79 | 22,41 | 22,58 | 2,06% | 424,00 |
| 25.09.2024 | 22,26 | 22,26 | 22,13 | 22,13 | -1,84% | 761,00 |
| 24.09.2024 | 22,15 | 22,54 | 22,15 | 22,54 | 2,71% | 1.000,00 |
| 23.09.2024 | 22,85 | 22,85 | 21,85 | 21,95 | -4,07% | 3.550,00 |
| 20.09.2024 | 22,74 | 22,92 | 22,74 | 22,88 | -0,44% | 303,00 |
| 19.09.2024 | 22,66 | 22,98 | 22,66 | 22,98 | 1,66% | 1.000,00 |
| 18.09.2024 | 22,59 | 22,60 | 22,59 | 22,60 | 0,04% | 40,00 |
| 17.09.2024 | 22,32 | 22,69 | 22,32 | 22,59 | 2,03% | 355,00 |
| 16.09.2024 | 22,10 | 22,22 | 22,10 | 22,14 | -0,27% | 3.740,00 |
| 13.09.2024 | 22,05 | 22,20 | 22,05 | 22,20 | -0,47% | 1.000,00 |
| 12.09.2024 | 21,98 | 22,31 | 21,98 | 22,31 | 1,36% | 595,00 |
| 11.09.2024 | 21,78 | 22,01 | 21,78 | 22,01 | 1,31% | 408,00 |
| 10.09.2024 | 21,98 | 21,98 | 21,69 | 21,72 | -1,85% | 1.488,00 |
| 09.09.2024 | 21,85 | 22,28 | 21,85 | 22,13 | 0,41% | 540,00 |
| 06.09.2024 | 21,97 | 22,04 | 21,97 | 22,04 | 0,27% | 190,00 |
| 05.09.2024 | 21,42 | 22,27 | 21,42 | 21,98 | 2,47% | 1.952,00 |
| 04.09.2024 | 21,25 | 21,45 | 21,25 | 21,45 | 0,82% | 95,00 |
| 03.09.2024 | 21,76 | 21,76 | 21,28 | 21,28 | -2,25% | 389,00 |
| 02.09.2024 | 21,80 | 21,85 | 21,77 | 21,77 | 0,46% | 800,00 |
| 30.08.2024 | 21,67 | 21,67 | 21,67 | 21,67 | -0,07% | - |
| 29.08.2024 | 21,45 | 21,68 | 21,45 | 21,68 | 0,56% | 82,00 |
| 28.08.2024 | 21,88 | 21,88 | 21,56 | 21,56 | 0,65% | 3.650,00 |
| 27.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 0,16% | - |
| 26.08.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 0,73% | 50,00 |
| 23.08.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -0,33% | - |
| 22.08.2024 | 21,13 | 21,30 | 21,13 | 21,30 | -0,28% | 325,00 |
| 21.08.2024 | 20,94 | 21,36 | 20,94 | 21,36 | 1,42% | 3.025,00 |
| 20.08.2024 | 20,87 | 21,12 | 20,87 | 21,06 | -0,35% | 900,00 |
| 19.08.2024 | 21,00 | 21,14 | 21,00 | 21,14 | -0,02% | 1.770,00 |
| 16.08.2024 | 21,08 | 21,14 | 20,96 | 21,14 | 0,62% | 593,00 |
| 15.08.2024 | 20,64 | 21,03 | 20,64 | 21,01 | 1,72% | 405,00 |
| 14.08.2024 | 20,76 | 20,76 | 20,61 | 20,66 | 1,05% | 1.011,00 |
| 13.08.2024 | 20,49 | 20,49 | 20,40 | 20,44 | 0,15% | 715,00 |
| 12.08.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 0,20% | - |
| 09.08.2024 | 20,41 | 20,41 | 20,37 | 20,37 | -0,71% | 620,00 |
| 08.08.2024 | 20,35 | 20,52 | 20,22 | 20,52 | 0,74% | 550,00 |
| 07.08.2024 | 20,30 | 20,74 | 20,30 | 20,37 | -1,40% | 2.583,00 |
| 06.08.2024 | 20,09 | 20,66 | 20,09 | 20,66 | 2,20% | 638,00 |