Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 61,54 | 61,54 | 59,77 | 59,77 | -3,83% | 663,00 |
| 21.10.2026 | 62,15 | 62,15 | 62,15 | 62,15 | 0,68% | - |
| 20.10.2026 | 61,96 | 61,96 | 61,73 | 61,73 | -0,79% | 200,00 |
| 19.10.2026 | 63,57 | 63,57 | 62,22 | 62,22 | -3,91% | 40,00 |
| 16.10.2026 | 64,75 | 64,75 | 64,75 | 64,75 | 0,20% | - |
| 15.10.2026 | 63,86 | 64,62 | 63,86 | 64,62 | 0,25% | 165,00 |
| 14.10.2026 | 64,90 | 65,15 | 64,46 | 64,46 | -0,82% | 550,00 |
| 13.10.2026 | 64,17 | 64,99 | 64,17 | 64,99 | 2,54% | 60,00 |
| 12.10.2026 | 63,38 | 63,38 | 63,38 | 63,38 | -0,13% | - |
| 09.10.2026 | 63,33 | 63,46 | 63,33 | 63,46 | 1,44% | 122,00 |
| 08.10.2026 | 63,38 | 63,38 | 62,56 | 62,56 | -1,77% | 50,00 |
| 07.10.2026 | 66,60 | 66,60 | 63,14 | 63,69 | -5,17% | 2.282,00 |
| 06.10.2026 | 65,71 | 68,02 | 65,71 | 67,16 | 3,23% | 90,00 |
| 05.10.2026 | 65,26 | 65,26 | 65,06 | 65,06 | -1,91% | 1.200,00 |
| 02.10.2026 | 66,19 | 66,55 | 66,03 | 66,33 | -0,12% | 835,00 |
| 01.10.2026 | 69,18 | 69,18 | 66,41 | 66,41 | -5,17% | 1.690,00 |
| 30.09.2026 | 70,78 | 71,03 | 69,70 | 70,03 | -1,25% | 1.720,00 |
| 29.09.2026 | 71,44 | 72,03 | 70,28 | 70,92 | -1,76% | 2.305,00 |
| 28.09.2026 | 72,19 | 72,19 | 72,19 | 72,19 | 2,73% | - |
| 25.09.2026 | 70,27 | 70,27 | 70,27 | 70,27 | -1,91% | - |
| 24.09.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -1,58% | - |
| 23.09.2026 | 72,41 | 72,79 | 72,41 | 72,79 | -1,85% | 230,00 |
| 22.09.2026 | 73,88 | 74,16 | 73,88 | 74,16 | -0,68% | 80,00 |
| 21.09.2026 | 73,78 | 74,67 | 73,78 | 74,67 | 1,00% | 137,00 |
| 18.09.2026 | 73,93 | 73,93 | 73,93 | 73,93 | 0,15% | - |
| 17.09.2026 | 73,82 | 73,82 | 73,82 | 73,82 | 1,04% | - |
| 16.09.2026 | 72,93 | 73,06 | 72,93 | 73,06 | -0,08% | 80,00 |
| 15.09.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -1,64% | 50,00 |
| 14.09.2026 | 74,34 | 74,34 | 74,34 | 74,34 | 0,55% | - |
| 11.09.2026 | 73,93 | 73,93 | 73,93 | 73,93 | -0,63% | - |
| 10.09.2026 | 73,63 | 74,40 | 73,63 | 74,40 | 1,21% | 110,00 |
| 09.09.2026 | 73,67 | 73,67 | 73,51 | 73,51 | -1,08% | 100,00 |
| 08.09.2026 | 74,03 | 74,59 | 73,73 | 74,31 | -0,91% | 345,00 |
| 07.09.2026 | 74,01 | 74,99 | 74,01 | 74,99 | 1,34% | 734,00 |
| 04.09.2026 | 74,15 | 74,15 | 74,00 | 74,00 | -0,12% | 42,00 |
| 03.09.2026 | 72,54 | 74,09 | 72,54 | 74,09 | 2,19% | 285,00 |
| 02.09.2026 | 72,31 | 72,50 | 72,31 | 72,50 | -0,85% | 80,00 |
| 01.09.2026 | 72,53 | 73,12 | 72,53 | 73,12 | 1,41% | 110,00 |
| 31.08.2026 | 71,97 | 72,10 | 71,97 | 72,10 | 1,34% | 310,00 |
| 28.08.2026 | 71,15 | 71,15 | 71,15 | 71,15 | -5,01% | - |
| 27.08.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,15% | - |
| 26.08.2026 | 75,03 | 75,03 | 74,79 | 74,79 | -0,21% | 300,00 |
| 25.08.2026 | 76,05 | 76,05 | 74,95 | 74,95 | -1,34% | 130,00 |
| 24.08.2026 | 75,97 | 75,97 | 75,97 | 75,97 | -0,29% | - |
| 21.08.2026 | 75,68 | 76,27 | 75,68 | 76,19 | -0,90% | 950,00 |
| 20.08.2026 | 76,88 | 76,88 | 76,88 | 76,88 | -1,96% | - |
| 19.08.2026 | 79,84 | 79,84 | 78,38 | 78,42 | -3,80% | 230,00 |
| 18.08.2026 | 81,53 | 81,53 | 81,52 | 81,52 | -1,22% | 70,00 |
| 17.08.2026 | 82,53 | 82,53 | 82,53 | 82,53 | -0,07% | - |
| 14.08.2026 | 83,00 | 83,00 | 82,59 | 82,59 | -0,97% | 31,00 |
| 13.08.2026 | 83,31 | 83,40 | 83,31 | 83,40 | 0,17% | 100,00 |
| 12.08.2026 | 83,59 | 83,65 | 83,26 | 83,26 | -1,09% | 550,00 |
| 11.08.2026 | 84,01 | 84,25 | 84,01 | 84,18 | 0,33% | 460,00 |
| 10.08.2026 | 83,88 | 83,90 | 83,88 | 83,90 | 0,27% | 40,00 |
| 07.08.2026 | 84,04 | 84,04 | 83,67 | 83,67 | -0,95% | 82,00 |
| 06.08.2026 | 83,89 | 84,47 | 83,89 | 84,47 | 1,45% | 50,00 |
| 05.08.2026 | 83,24 | 83,26 | 83,22 | 83,26 | 1,08% | 1.052,00 |
| 04.08.2026 | 83,07 | 83,07 | 82,37 | 82,37 | -0,42% | 13,00 |
| 03.08.2026 | 81,90 | 83,15 | 81,90 | 82,72 | 2,20% | 450,00 |
| 31.07.2026 | 80,94 | 80,94 | 80,94 | 80,94 | 0,67% | - |
| 30.07.2026 | 77,95 | 81,65 | 77,95 | 80,40 | 4,66% | 951,00 |
| 29.07.2026 | 76,32 | 76,82 | 76,32 | 76,82 | -1,17% | 50,00 |
| 28.07.2026 | 78,05 | 78,05 | 77,73 | 77,73 | -1,40% | 80,00 |
| 27.07.2026 | 77,32 | 78,85 | 77,32 | 78,83 | 4,76% | 565,00 |
| 24.07.2026 | 75,25 | 75,25 | 75,25 | 75,25 | -0,46% | - |
| 23.07.2026 | 77,61 | 77,61 | 75,60 | 75,60 | -2,87% | 131,00 |
| 22.07.2026 | 77,24 | 77,83 | 77,24 | 77,83 | 1,93% | 2,00 |
| 21.07.2026 | 75,12 | 76,36 | 75,12 | 76,36 | 2,77% | 331,00 |
| 20.07.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,93% | - |
| 17.07.2026 | 74,84 | 75,00 | 74,84 | 75,00 | -1,64% | 80,00 |
| 16.07.2026 | 76,39 | 76,39 | 76,25 | 76,25 | -0,22% | 175,00 |
| 15.07.2026 | 75,29 | 76,42 | 75,29 | 76,42 | 2,92% | 58,00 |
| 14.07.2026 | 74,25 | 74,25 | 74,25 | 74,25 | 1,61% | - |
| 13.07.2026 | 73,07 | 73,07 | 73,07 | 73,07 | 0,08% | - |
| 10.07.2026 | 73,01 | 73,01 | 73,01 | 73,01 | 1,28% | - |
| 09.07.2026 | 72,09 | 72,09 | 72,09 | 72,09 | -0,95% | - |
| 08.07.2026 | 75,04 | 75,04 | 72,11 | 72,78 | -5,96% | 1.158,00 |
| 07.07.2026 | 77,47 | 77,55 | 76,45 | 77,39 | -0,28% | 530,00 |
| 06.07.2026 | 78,20 | 78,20 | 77,61 | 77,61 | 0,19% | 1,00 |
| 03.07.2026 | 78,01 | 78,01 | 77,46 | 77,46 | -0,32% | 50,00 |
| 02.07.2026 | 76,69 | 77,71 | 76,69 | 77,71 | 1,52% | 51,00 |
| 01.07.2026 | 77,34 | 77,34 | 76,09 | 76,55 | -1,06% | 165,00 |
| 30.06.2026 | 77,30 | 77,54 | 77,30 | 77,37 | 0,48% | 215,00 |
| 29.06.2026 | 76,79 | 77,00 | 76,79 | 77,00 | 0,33% | 543,00 |
| 26.06.2026 | 77,35 | 77,35 | 76,75 | 76,75 | 0,76% | 150,00 |
| 25.06.2026 | 76,17 | 76,17 | 76,17 | 76,17 | -1,44% | - |
| 24.06.2026 | 77,28 | 77,28 | 77,28 | 77,28 | -1,05% | - |
| 23.06.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,91% | - |
| 22.06.2026 | 77,99 | 78,82 | 77,99 | 78,82 | 1,13% | 150,00 |
| 19.06.2026 | 77,58 | 77,94 | 77,58 | 77,94 | -0,18% | 70,00 |
| 18.06.2026 | 77,32 | 78,08 | 77,32 | 78,08 | 0,50% | 930,00 |
| 17.06.2026 | 77,02 | 77,90 | 77,02 | 77,69 | 0,87% | 290,00 |
| 16.06.2026 | 75,86 | 77,02 | 75,86 | 77,02 | 1,65% | 190,00 |
| 15.06.2026 | 74,39 | 76,76 | 74,39 | 75,77 | 4,38% | 669,00 |
| 12.06.2026 | 70,18 | 73,28 | 70,18 | 72,59 | 2,98% | 2.180,00 |
| 11.06.2026 | 68,97 | 70,49 | 68,97 | 70,49 | 0,09% | 80,00 |
| 10.06.2026 | 70,37 | 70,43 | 70,37 | 70,43 | 0,97% | 200,00 |
| 09.06.2026 | 69,69 | 69,75 | 69,69 | 69,75 | 0,29% | 50,00 |
| 08.06.2026 | 69,10 | 69,55 | 69,10 | 69,55 | -2,32% | 26,00 |
| 05.06.2026 | 71,11 | 71,20 | 71,11 | 71,20 | 1,87% | 230,00 |