46,920€
2,58%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,15 | 46,22 | 46,15 | 46,22 | 1,05% | 2.000,00 |
| 08.05.2025 | 45,66 | 45,74 | 45,60 | 45,74 | 0,53% | 380,00 |
| 07.05.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -1,19% | - |
| 06.05.2025 | 46,23 | 46,23 | 46,05 | 46,05 | -0,67% | 70,00 |
| 05.05.2025 | 46,39 | 46,56 | 46,18 | 46,36 | 0,89% | 2.842,00 |
| 02.05.2025 | 45,85 | 45,95 | 45,69 | 45,95 | 0,37% | 400,00 |
| 30.04.2025 | 45,00 | 46,10 | 43,95 | 45,78 | 2,19% | 6.430,00 |
| 29.04.2025 | 43,29 | 44,80 | 43,29 | 44,80 | 2,99% | 5.635,00 |
| 28.04.2025 | 42,78 | 43,50 | 42,78 | 43,50 | 1,59% | 2.555,00 |
| 25.04.2025 | 42,13 | 42,82 | 42,13 | 42,82 | 3,01% | 70,00 |
| 24.04.2025 | 41,87 | 41,87 | 41,57 | 41,57 | 0,68% | 250,00 |
| 23.04.2025 | 41,29 | 41,29 | 41,29 | 41,29 | 5,20% | - |
| 22.04.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,66% | 100,00 |
| 17.04.2025 | 39,88 | 39,88 | 39,39 | 39,51 | -0,23% | 280,00 |
| 16.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,33% | - |
| 15.04.2025 | 38,30 | 39,47 | 38,30 | 39,47 | 2,63% | 145,00 |
| 14.04.2025 | 38,02 | 38,52 | 38,02 | 38,46 | 3,17% | 982,00 |
| 11.04.2025 | 36,58 | 37,28 | 36,58 | 37,28 | 4,95% | 500,00 |
| 10.04.2025 | 38,60 | 38,60 | 34,92 | 35,52 | 3,59% | 900,00 |
| 09.04.2025 | 33,94 | 34,29 | 33,94 | 34,29 | -0,61% | 450,00 |
| 08.04.2025 | 34,87 | 35,92 | 34,50 | 34,50 | 0,44% | 1.776,00 |
| 07.04.2025 | 31,32 | 34,70 | 31,13 | 34,35 | 0,76% | 2.125,00 |
| 04.04.2025 | 38,26 | 38,26 | 33,96 | 34,09 | -10,57% | 5.481,00 |
| 03.04.2025 | 39,04 | 39,63 | 38,12 | 38,12 | -6,33% | 17.931,00 |
| 02.04.2025 | 41,01 | 41,01 | 40,70 | 40,70 | -1,02% | 610,00 |
| 01.04.2025 | 41,25 | 41,30 | 41,12 | 41,12 | -0,41% | 255,00 |
| 31.03.2025 | 42,07 | 42,07 | 41,29 | 41,29 | -4,02% | 2.380,00 |
| 28.03.2025 | 42,96 | 43,02 | 42,71 | 43,02 | -0,97% | 88,00 |
| 27.03.2025 | 43,37 | 43,60 | 43,37 | 43,44 | -1,43% | 1.220,00 |
| 26.03.2025 | 44,07 | 44,07 | 44,07 | 44,07 | 2,87% | 20,00 |
| 25.03.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -0,15% | - |
| 24.03.2025 | 42,63 | 42,90 | 42,63 | 42,90 | 1,85% | 100,00 |
| 21.03.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,30% | - |
| 20.03.2025 | 42,72 | 42,72 | 42,25 | 42,25 | -1,37% | 1.070,00 |
| 19.03.2025 | 42,55 | 42,83 | 42,55 | 42,83 | 0,75% | 3.160,00 |
| 18.03.2025 | 41,90 | 42,51 | 41,90 | 42,51 | 1,56% | 288,00 |
| 17.03.2025 | 40,73 | 41,86 | 40,73 | 41,86 | 1,91% | 2.725,00 |
| 14.03.2025 | 39,84 | 41,07 | 39,84 | 41,07 | 3,32% | 800,00 |
| 13.03.2025 | 39,44 | 39,83 | 39,44 | 39,75 | -0,20% | 184,00 |
| 12.03.2025 | 39,88 | 39,98 | 39,83 | 39,83 | -0,33% | 325,00 |
| 11.03.2025 | 40,02 | 40,02 | 39,50 | 39,96 | 1,02% | 1.761,00 |
| 10.03.2025 | 42,62 | 42,62 | 39,52 | 39,56 | -5,72% | 1.560,00 |
| 07.03.2025 | 41,64 | 42,00 | 41,64 | 41,96 | 0,54% | 215,00 |
| 06.03.2025 | 40,94 | 42,02 | 40,94 | 41,73 | 2,54% | 3.579,00 |
| 05.03.2025 | 39,13 | 40,70 | 39,13 | 40,70 | 5,37% | 1.580,00 |
| 04.03.2025 | 39,23 | 39,23 | 38,50 | 38,62 | -1,42% | 798,00 |
| 03.03.2025 | 39,45 | 39,88 | 38,85 | 39,18 | 0,47% | 3.508,00 |
| 28.02.2025 | 38,76 | 38,99 | 38,76 | 38,99 | -0,83% | 400,00 |
| 27.02.2025 | 39,26 | 39,34 | 38,78 | 39,32 | -0,22% | 1.098,00 |
| 26.02.2025 | 38,81 | 39,40 | 38,61 | 39,40 | 1,34% | 850,00 |
| 25.02.2025 | 38,03 | 38,95 | 38,03 | 38,88 | 2,18% | 1.770,00 |
| 24.02.2025 | 37,84 | 38,05 | 37,78 | 38,05 | 0,98% | 2.111,00 |
| 21.02.2025 | 37,39 | 38,00 | 37,39 | 37,68 | 0,86% | 2.424,00 |
| 20.02.2025 | 37,74 | 38,29 | 37,36 | 37,36 | -1,15% | 294,00 |
| 19.02.2025 | 37,80 | 37,99 | 37,80 | 37,80 | -0,01% | 255,00 |
| 18.02.2025 | 37,04 | 37,80 | 37,04 | 37,80 | 1,20% | 1.720,00 |
| 17.02.2025 | 37,01 | 37,51 | 37,01 | 37,35 | 1,03% | 908,00 |
| 14.02.2025 | 36,55 | 36,97 | 36,55 | 36,97 | 1,19% | 760,00 |
| 13.02.2025 | 37,35 | 37,90 | 36,54 | 36,54 | -2,48% | 1.905,00 |
| 12.02.2025 | 36,61 | 37,47 | 36,55 | 37,47 | 2,70% | 2.558,00 |
| 11.02.2025 | 35,05 | 36,60 | 34,77 | 36,48 | 3,08% | 931,00 |
| 10.02.2025 | 35,81 | 35,94 | 35,39 | 35,39 | -1,78% | 2.835,00 |
| 07.02.2025 | 34,77 | 36,03 | 34,77 | 36,03 | 2,66% | 4.245,00 |
| 06.02.2025 | 31,42 | 35,23 | 31,42 | 35,10 | 13,37% | 10.270,00 |
| 05.02.2025 | 30,71 | 31,02 | 30,71 | 30,96 | 1,14% | 3.150,00 |
| 04.02.2025 | 30,59 | 30,61 | 30,59 | 30,61 | 0,02% | 40,00 |
| 03.02.2025 | 30,65 | 30,65 | 30,34 | 30,60 | -2,35% | 1.650,00 |
| 31.01.2025 | 31,05 | 31,34 | 31,05 | 31,34 | 0,37% | 860,00 |
| 30.01.2025 | 30,86 | 31,22 | 30,86 | 31,22 | 0,73% | 2.176,00 |
| 29.01.2025 | 30,80 | 31,00 | 30,65 | 31,00 | 0,96% | 618,00 |
| 28.01.2025 | 30,48 | 30,71 | 30,48 | 30,70 | 0,59% | 120,00 |
| 27.01.2025 | 29,96 | 30,59 | 29,81 | 30,52 | 1,55% | 7.757,00 |
| 24.01.2025 | 30,00 | 30,25 | 30,00 | 30,06 | 0,74% | 4.485,00 |
| 23.01.2025 | 29,18 | 29,84 | 29,18 | 29,84 | 1,90% | 18.361,00 |
| 22.01.2025 | 29,32 | 29,32 | 29,28 | 29,28 | -0,29% | 45,00 |
| 21.01.2025 | 29,20 | 29,37 | 29,20 | 29,37 | 0,75% | 1.146,00 |
| 20.01.2025 | 28,93 | 29,35 | 28,93 | 29,15 | 1,62% | 1.695,00 |
| 17.01.2025 | 28,72 | 28,95 | 28,68 | 28,68 | -0,07% | 652,00 |
| 16.01.2025 | 28,73 | 28,84 | 28,70 | 28,70 | -0,31% | 277,00 |
| 15.01.2025 | 27,92 | 28,79 | 27,92 | 28,79 | 3,06% | 375,00 |
| 14.01.2025 | 27,36 | 28,18 | 27,36 | 27,94 | 2,19% | 2.722,00 |
| 13.01.2025 | 27,09 | 27,40 | 27,09 | 27,34 | 0,02% | 2.350,00 |
| 10.01.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 0,59% | - |
| 09.01.2025 | 27,50 | 27,50 | 27,17 | 27,17 | -1,34% | 400,00 |
| 08.01.2025 | 27,05 | 27,54 | 27,05 | 27,54 | 1,55% | 72,00 |
| 07.01.2025 | 27,24 | 27,24 | 27,12 | 27,12 | -0,57% | 643,00 |
| 06.01.2025 | 26,75 | 27,52 | 26,75 | 27,28 | 2,92% | 1.178,00 |
| 03.01.2025 | 27,10 | 27,10 | 26,50 | 26,50 | -2,45% | 365,00 |
| 02.01.2025 | 27,16 | 27,40 | 27,16 | 27,17 | 0,57% | 430,00 |
| 30.12.2024 | 26,62 | 27,01 | 26,62 | 27,01 | 0,32% | 30,00 |
| 27.12.2024 | 26,41 | 26,93 | 26,41 | 26,93 | 1,51% | 1.600,00 |
| 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 |