26,078€
-2,07%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 20,31 | 20,31 | 19,53 | 20,21 | -2,04% | 901,00 |
| 02.08.2024 | 21,41 | 21,55 | 20,63 | 20,63 | -6,69% | 2.559,00 |
| 01.08.2024 | 23,80 | 23,80 | 21,94 | 22,11 | -7,74% | 2.407,00 |
| 31.07.2024 | 24,12 | 24,12 | 23,97 | 23,97 | 1,10% | 1.582,00 |
| 30.07.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -1,15% | - |
| 29.07.2024 | 23,92 | 23,98 | 23,92 | 23,98 | 0,21% | 40,00 |
| 26.07.2024 | 23,89 | 23,98 | 23,89 | 23,93 | 0,63% | 355,00 |
| 25.07.2024 | 23,65 | 23,78 | 23,40 | 23,78 | -1,08% | 755,00 |
| 24.07.2024 | 23,85 | 24,04 | 23,85 | 24,04 | -0,08% | 80,00 |
| 23.07.2024 | 24,03 | 24,06 | 24,03 | 24,06 | 1,37% | 581,00 |
| 22.07.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,75% | - |
| 19.07.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,23% | - |
| 18.07.2024 | 23,60 | 24,10 | 23,60 | 23,86 | 1,99% | 1.970,00 |
| 17.07.2024 | 23,36 | 23,40 | 23,36 | 23,40 | 0,93% | 810,00 |
| 16.07.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -1,07% | - |
| 15.07.2024 | 23,41 | 23,55 | 23,41 | 23,43 | -0,47% | 520,00 |
| 12.07.2024 | 23,33 | 23,54 | 23,33 | 23,54 | 1,16% | 360,00 |
| 11.07.2024 | 23,13 | 23,28 | 23,13 | 23,27 | 1,57% | 838,00 |
| 10.07.2024 | 22,75 | 22,91 | 22,75 | 22,91 | 0,70% | 303,00 |
| 09.07.2024 | 23,28 | 23,28 | 22,75 | 22,75 | -4,41% | 645,00 |
| 08.07.2024 | 23,51 | 23,80 | 22,92 | 23,80 | 0,61% | 2.500,00 |