54,000€
-4,83%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 56,48 | 56,52 | 52,33 | 54,43 | -4,07% | 2.348,00 |
| 03.10.2025 | 56,74 | 56,74 | 56,74 | 56,74 | -0,80% | - |
| 02.10.2025 | 56,86 | 57,50 | 56,86 | 57,20 | 0,88% | 187,00 |
| 01.10.2025 | 56,26 | 56,82 | 56,26 | 56,70 | 0,14% | 1.000,00 |
| 30.09.2025 | 56,48 | 56,62 | 56,48 | 56,62 | -1,29% | 200,00 |
| 29.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,60% | - |
| 26.09.2025 | 56,78 | 57,02 | 56,78 | 57,02 | 0,92% | 21,00 |
| 25.09.2025 | 57,14 | 57,14 | 56,50 | 56,50 | -0,84% | 1.060,00 |
| 24.09.2025 | 56,70 | 57,16 | 56,54 | 56,98 | -0,35% | 974,00 |
| 23.09.2025 | 57,30 | 57,30 | 57,18 | 57,18 | -1,35% | 115,00 |
| 22.09.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 1,22% | - |
| 19.09.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,42% | - |
| 18.09.2025 | 56,68 | 57,52 | 56,68 | 57,02 | 0,88% | 561,00 |
| 17.09.2025 | 56,68 | 56,68 | 56,52 | 56,52 | -3,29% | 200,00 |
| 16.09.2025 | 58,92 | 58,92 | 58,44 | 58,44 | -0,95% | 44,00 |
| 15.09.2025 | 57,08 | 59,26 | 57,08 | 59,00 | 3,47% | 2.515,00 |
| 12.09.2025 | 57,68 | 57,68 | 56,74 | 57,02 | -1,08% | 58,00 |
| 11.09.2025 | 55,51 | 57,84 | 55,49 | 57,64 | 3,45% | 720,00 |
| 10.09.2025 | 54,46 | 55,72 | 54,46 | 55,72 | 2,45% | 115,00 |
| 09.09.2025 | 53,46 | 54,40 | 53,13 | 54,39 | 1,12% | - |
| 08.09.2025 | 53,19 | 53,87 | 52,89 | 53,79 | 0,84% | - |
| 05.09.2025 | 54,16 | 54,20 | 53,34 | 53,34 | -0,86% | 1.001,00 |
| 04.09.2025 | 52,78 | 53,86 | 52,78 | 53,80 | 1,43% | 1.170,00 |
| 03.09.2025 | 52,34 | 53,04 | 52,34 | 53,04 | 1,11% | 100,00 |
| 02.09.2025 | 53,32 | 53,32 | 52,42 | 52,46 | -1,98% | 435,00 |
| 01.09.2025 | 53,42 | 53,52 | 53,04 | 53,52 | 3,08% | 993,00 |
| 29.08.2025 | 52,26 | 52,30 | 51,92 | 51,92 | -1,03% | 411,00 |
| 28.08.2025 | 52,06 | 52,46 | 51,96 | 52,46 | 1,12% | 588,00 |
| 27.08.2025 | 52,42 | 52,42 | 51,62 | 51,88 | -0,27% | 2.601,00 |
| 26.08.2025 | 55,60 | 55,72 | 51,44 | 52,02 | -7,17% | 4.033,00 |
| 25.08.2025 | 57,70 | 58,02 | 55,78 | 56,04 | -4,30% | 1.033,00 |
| 22.08.2025 | 57,86 | 58,56 | 57,66 | 58,56 | 1,39% | 2.226,00 |
| 21.08.2025 | 57,54 | 57,76 | 57,54 | 57,76 | 0,49% | 518,00 |
| 20.08.2025 | 57,72 | 58,12 | 57,48 | 57,48 | -0,45% | 830,00 |
| 19.08.2025 | 57,80 | 58,30 | 57,74 | 57,74 | -0,24% | 544,00 |
| 18.08.2025 | 58,94 | 58,94 | 57,70 | 57,88 | -1,96% | 135,00 |
| 15.08.2025 | 58,78 | 59,04 | 58,78 | 59,04 | 1,13% | 76,00 |
| 14.08.2025 | 57,74 | 58,42 | 57,74 | 58,38 | 0,66% | 450,00 |
| 13.08.2025 | 58,56 | 58,56 | 57,72 | 58,00 | -1,09% | 301,00 |
| 12.08.2025 | 57,80 | 58,64 | 57,80 | 58,64 | 1,56% | 288,00 |
| 11.08.2025 | 57,88 | 57,90 | 57,08 | 57,74 | 0,52% | 533,00 |
| 08.08.2025 | 56,58 | 57,44 | 56,58 | 57,44 | 1,16% | 46,00 |
| 07.08.2025 | 55,80 | 56,78 | 55,80 | 56,78 | 2,27% | 256,00 |
| 06.08.2025 | 55,46 | 55,52 | 55,46 | 55,52 | -0,04% | 400,00 |
| 05.08.2025 | 54,98 | 55,70 | 54,80 | 55,54 | 0,98% | 4.586,00 |
| 04.08.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 1,85% | 580,00 |
| 01.08.2025 | 55,24 | 55,24 | 54,00 | 54,00 | -3,43% | 115,00 |
| 31.07.2025 | 54,30 | 56,30 | 54,30 | 55,92 | 7,54% | 1.172,00 |
| 30.07.2025 | 51,66 | 52,00 | 51,66 | 52,00 | 1,05% | 690,00 |
| 29.07.2025 | 51,16 | 51,68 | 51,16 | 51,46 | -0,31% | 1.150,00 |
| 28.07.2025 | 51,72 | 51,72 | 51,60 | 51,62 | 1,14% | 890,00 |
| 25.07.2025 | 50,86 | 51,04 | 50,86 | 51,04 | 0,35% | 253,00 |
| 24.07.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 0,32% | - |
| 23.07.2025 | 49,95 | 50,70 | 49,90 | 50,70 | 1,73% | 400,00 |
| 22.07.2025 | 49,84 | 49,84 | 49,84 | 49,84 | -0,64% | - |
| 21.07.2025 | 49,62 | 50,16 | 49,62 | 50,16 | 0,86% | 215,00 |
| 18.07.2025 | 49,73 | 49,73 | 49,73 | 49,73 | 1,08% | - |
| 17.07.2025 | 49,69 | 49,69 | 49,09 | 49,20 | -0,26% | 194,00 |
| 16.07.2025 | 49,22 | 49,33 | 49,22 | 49,33 | -2,47% | 99,00 |
| 15.07.2025 | 50,58 | 50,58 | 50,58 | 50,58 | 2,68% | - |
| 14.07.2025 | 49,26 | 49,26 | 49,26 | 49,26 | -1,30% | - |
| 11.07.2025 | 50,26 | 50,26 | 49,91 | 49,91 | -1,52% | 380,00 |
| 10.07.2025 | 51,84 | 51,84 | 50,68 | 50,68 | -1,59% | 1.240,00 |
| 09.07.2025 | 50,04 | 51,70 | 50,04 | 51,50 | 2,79% | 1.090,00 |
| 08.07.2025 | 49,74 | 50,10 | 49,69 | 50,10 | 0,30% | 1.190,00 |
| 07.07.2025 | 48,55 | 51,04 | 48,55 | 49,95 | 2,38% | 6.655,00 |
| 04.07.2025 | 48,79 | 48,79 | 48,79 | 48,79 | -0,16% | - |
| 03.07.2025 | 48,46 | 48,87 | 48,46 | 48,87 | 0,85% | 616,00 |
| 02.07.2025 | 48,23 | 48,66 | 47,93 | 48,46 | 0,12% | 533,00 |
| 01.07.2025 | 48,55 | 48,55 | 48,40 | 48,40 | 0,37% | 100,00 |
| 30.06.2025 | 48,79 | 48,79 | 48,02 | 48,22 | 1,67% | 3.389,00 |
| 27.06.2025 | 47,43 | 47,43 | 47,43 | 47,43 | 0,34% | - |
| 26.06.2025 | 47,59 | 47,60 | 47,16 | 47,27 | -0,80% | 10.067,00 |
| 25.06.2025 | 47,97 | 48,76 | 47,47 | 47,65 | -0,77% | 379,00 |
| 24.06.2025 | 47,95 | 48,02 | 47,84 | 48,02 | 0,76% | 1.598,00 |
| 23.06.2025 | 47,29 | 47,66 | 47,29 | 47,66 | -1,12% | 20,00 |
| 20.06.2025 | 47,70 | 48,43 | 47,70 | 48,20 | -0,80% | 840,00 |
| 19.06.2025 | 48,31 | 48,59 | 48,31 | 48,59 | -0,27% | 1.000,00 |
| 18.06.2025 | 48,01 | 48,72 | 48,01 | 48,72 | -2,13% | 250,00 |
| 17.06.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -0,44% | - |
| 16.06.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 4,36% | 5.430,00 |
| 13.06.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,81% | 300,00 |
| 12.06.2025 | 47,60 | 48,30 | 47,56 | 48,30 | 0,86% | 325,00 |
| 11.06.2025 | 47,48 | 48,14 | 47,48 | 47,89 | 0,86% | 370,00 |
| 10.06.2025 | 48,98 | 48,98 | 47,48 | 47,48 | -3,02% | 325,00 |
| 09.06.2025 | 49,09 | 49,09 | 48,96 | 48,96 | -0,43% | 40,00 |
| 06.06.2025 | 48,84 | 49,39 | 48,84 | 49,17 | 2,52% | 120,00 |
| 05.06.2025 | 47,56 | 47,96 | 47,56 | 47,96 | 0,61% | 230,00 |
| 04.06.2025 | 48,67 | 48,67 | 47,67 | 47,67 | -0,27% | 103,00 |
| 03.06.2025 | 48,38 | 48,38 | 47,19 | 47,80 | 0,23% | 1.616,00 |
| 02.06.2025 | 47,76 | 48,00 | 47,58 | 47,69 | -1,26% | 1.390,00 |
| 30.05.2025 | 48,36 | 48,54 | 48,30 | 48,30 | 0,17% | 684,00 |
| 29.05.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,65% | - |
| 28.05.2025 | 48,23 | 48,62 | 47,91 | 47,91 | -1,24% | 1.010,00 |
| 27.05.2025 | 48,63 | 48,63 | 48,50 | 48,51 | -0,43% | 380,00 |
| 26.05.2025 | 47,12 | 48,72 | 47,12 | 48,72 | 1,37% | 183,00 |
| 23.05.2025 | 49,18 | 49,23 | 47,49 | 48,06 | -1,05% | 2.045,00 |
| 22.05.2025 | 49,11 | 49,11 | 48,57 | 48,57 | -1,92% | 55,00 |
| 21.05.2025 | 49,05 | 49,52 | 49,05 | 49,52 | 0,06% | 120,00 |
| 20.05.2025 | 49,01 | 49,49 | 49,00 | 49,49 | 0,98% | 600,00 |