25,415€
1,50%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,32 | 25,43 | 25,32 | 25,43 | 1,54% | 1.209,00 |
| 25.04.2024 | 25,37 | 25,37 | 25,02 | 25,04 | -0,26% | 1.370,00 |
| 24.04.2024 | 25,61 | 25,61 | 25,11 | 25,11 | -0,73% | 1.766,00 |
| 23.04.2024 | 25,14 | 25,29 | 25,14 | 25,29 | 1,81% | 60,00 |
| 22.04.2024 | 24,81 | 24,84 | 24,81 | 24,84 | -0,02% | 25,00 |
| 19.04.2024 | 24,39 | 24,85 | 24,39 | 24,85 | -0,42% | 200,00 |
| 18.04.2024 | 24,07 | 24,95 | 24,07 | 24,95 | 2,49% | 1.000,00 |
| 17.04.2024 | 24,23 | 24,35 | 24,23 | 24,35 | -0,18% | 30,00 |
| 16.04.2024 | 24,49 | 24,49 | 24,39 | 24,39 | -1,53% | 50,00 |
| 15.04.2024 | 25,98 | 25,98 | 24,77 | 24,77 | -5,84% | 1.939,00 |
| 12.04.2024 | 25,42 | 26,50 | 25,42 | 26,31 | 3,54% | 2.200,00 |
| 11.04.2024 | 25,00 | 26,11 | 25,00 | 25,41 | 2,61% | 2.470,00 |
| 10.04.2024 | 25,04 | 25,04 | 24,76 | 24,76 | -0,96% | 130,00 |
| 09.04.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -1,03% | 175,00 |
| 08.04.2024 | 25,07 | 25,26 | 25,07 | 25,26 | 0,84% | 1.000,00 |
| 05.04.2024 | 25,03 | 25,10 | 25,03 | 25,05 | -1,96% | 300,00 |
| 04.04.2024 | 25,13 | 25,55 | 25,13 | 25,55 | 0,99% | 3.442,00 |
| 03.04.2024 | 24,71 | 25,30 | 24,71 | 25,30 | 1,71% | 860,00 |
| 02.04.2024 | 24,96 | 24,96 | 24,82 | 24,88 | 0,10% | 1.160,00 |
| 28.03.2024 | 24,20 | 24,85 | 24,20 | 24,85 | 2,66% | 1.358,00 |
| 27.03.2024 | 24,10 | 24,21 | 24,10 | 24,21 | 0,12% | 290,00 |
| 26.03.2024 | 24,04 | 24,25 | 24,04 | 24,18 | -0,76% | 2.437,00 |
| 25.03.2024 | 24,18 | 24,36 | 24,18 | 24,36 | -1,62% | 1.000,00 |
| 22.03.2024 | 24,27 | 24,76 | 24,27 | 24,76 | 1,66% | 320,00 |
| 21.03.2024 | 24,17 | 24,36 | 24,17 | 24,36 | 2,01% | 100,00 |
| 20.03.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -1,20% | - |
| 19.03.2024 | 23,53 | 24,17 | 23,53 | 24,17 | 2,35% | 1.485,00 |
| 18.03.2024 | 23,68 | 24,00 | 23,61 | 23,61 | -0,76% | 8.028,00 |
| 15.03.2024 | 23,39 | 23,79 | 23,39 | 23,79 | 1,54% | 860,00 |
| 14.03.2024 | 23,64 | 23,64 | 23,40 | 23,43 | -1,41% | 1.380,00 |
| 13.03.2024 | 23,61 | 23,77 | 23,61 | 23,77 | 0,27% | 100,00 |
| 12.03.2024 | 23,30 | 23,74 | 23,30 | 23,70 | 1,80% | 1.121,00 |
| 11.03.2024 | 23,14 | 23,28 | 23,14 | 23,28 | 0,04% | 545,00 |
| 08.03.2024 | 23,11 | 23,27 | 23,11 | 23,27 | 0,61% | 203,00 |
| 07.03.2024 | 22,61 | 23,13 | 22,61 | 23,13 | 1,40% | 20,00 |
| 06.03.2024 | 22,62 | 23,10 | 22,62 | 22,81 | 0,84% | 1.280,00 |
| 05.03.2024 | 22,58 | 22,62 | 22,58 | 22,62 | 0,11% | 5,00 |
| 04.03.2024 | 22,59 | 22,60 | 22,59 | 22,60 | 0,24% | 1.000,00 |
| 01.03.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 0,07% | - |
| 29.02.2024 | 22,45 | 22,53 | 22,45 | 22,53 | -0,07% | 100,00 |
| 28.02.2024 | 22,22 | 22,64 | 22,22 | 22,54 | 1,37% | 281,00 |
| 27.02.2024 | 22,15 | 22,37 | 22,15 | 22,24 | -0,13% | 2.240,00 |
| 26.02.2024 | 22,40 | 22,40 | 22,18 | 22,27 | -0,60% | 2.101,00 |
| 23.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,27% | - |
| 22.02.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,97% | - |
| 21.02.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -0,23% | - |
| 20.02.2024 | 21,79 | 22,18 | 21,79 | 22,18 | 1,07% | 925,00 |
| 19.02.2024 | 21,86 | 21,95 | 21,86 | 21,94 | -0,14% | 46,00 |
| 16.02.2024 | 21,92 | 21,97 | 21,92 | 21,97 | 0,41% | 500,00 |
| 15.02.2024 | 21,70 | 21,88 | 21,68 | 21,88 | 1,34% | 150,00 |
| 14.02.2024 | 21,67 | 21,67 | 21,59 | 21,59 | 0,21% | 168,00 |
| 13.02.2024 | 21,75 | 21,83 | 21,43 | 21,55 | -1,01% | 960,00 |
| 12.02.2024 | 21,93 | 21,93 | 21,75 | 21,77 | -0,87% | 1.723,00 |
| 09.02.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,81% | - |
| 08.02.2024 | 21,65 | 22,45 | 21,65 | 22,14 | 0,34% | 3.700,00 |
| 07.02.2024 | 22,45 | 22,45 | 21,95 | 22,06 | -2,26% | 3.751,00 |
| 06.02.2024 | 22,82 | 22,82 | 22,52 | 22,57 | -2,19% | 96,00 |
| 05.02.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,22% | - |
| 02.02.2024 | 23,19 | 23,19 | 23,13 | 23,13 | -1,05% | 110,00 |
| 01.02.2024 | 23,77 | 23,77 | 23,30 | 23,37 | -2,22% | 11.954,00 |
| 31.01.2024 | 23,97 | 24,00 | 23,90 | 23,90 | 0,99% | 1.170,00 |
| 30.01.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 0,60% | - |
| 29.01.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -1,07% | - |
| 26.01.2024 | 23,53 | 23,86 | 23,53 | 23,78 | 0,83% | 155,00 |
| 25.01.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,00% | - |
| 24.01.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,96% | - |
| 23.01.2024 | 23,37 | 23,38 | 23,36 | 23,36 | -0,11% | 2.637,00 |
| 22.01.2024 | 23,40 | 23,47 | 23,39 | 23,39 | 1,08% | 487,00 |
| 19.01.2024 | 23,19 | 23,19 | 23,14 | 23,14 | 0,35% | 150,00 |
| 18.01.2024 | 23,05 | 23,22 | 23,05 | 23,06 | 1,95% | 495,00 |
| 17.01.2024 | 22,83 | 22,83 | 22,62 | 22,62 | -2,06% | 104,00 |
| 16.01.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,82% | - |
| 15.01.2024 | 23,48 | 23,48 | 23,28 | 23,28 | -2,14% | 600,00 |
| 12.01.2024 | 23,68 | 23,79 | 23,68 | 23,79 | 0,89% | 770,00 |
| 11.01.2024 | 24,50 | 24,50 | 23,54 | 23,58 | -4,42% | 115,00 |
| 10.01.2024 | 24,56 | 24,67 | 24,56 | 24,67 | 0,06% | 280,00 |
| 09.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,24% | - |
| 08.01.2024 | 24,30 | 24,61 | 24,30 | 24,60 | 1,82% | 4.050,00 |
| 05.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,54% | - |
| 04.01.2024 | 23,93 | 24,03 | 23,93 | 24,03 | 1,59% | 250,00 |
| 03.01.2024 | 24,46 | 24,55 | 23,65 | 23,65 | -3,86% | 384,00 |
| 02.01.2024 | 23,82 | 24,74 | 23,82 | 24,60 | 2,31% | 5.134,00 |
| 29.12.2023 | 23,99 | 24,05 | 23,99 | 24,05 | -0,23% | 170,00 |
| 28.12.2023 | 24,33 | 24,33 | 24,10 | 24,10 | -1,13% | 120,00 |
| 27.12.2023 | 23,97 | 24,38 | 23,97 | 24,38 | 1,02% | 125,00 |
| 22.12.2023 | 23,88 | 24,20 | 23,88 | 24,13 | 0,31% | 1.920,00 |
| 21.12.2023 | 23,79 | 24,06 | 23,79 | 24,06 | 0,65% | 3.245,00 |
| 20.12.2023 | 23,87 | 23,90 | 23,87 | 23,90 | -0,19% | 440,00 |
| 19.12.2023 | 24,20 | 24,20 | 23,95 | 23,95 | -0,85% | 225,00 |
| 18.12.2023 | 24,21 | 24,21 | 24,15 | 24,15 | -0,82% | 100,00 |
| 15.12.2023 | 24,37 | 24,64 | 24,35 | 24,35 | -0,55% | 3.772,00 |
| 14.12.2023 | 23,87 | 24,49 | 23,87 | 24,49 | 3,62% | 4.730,00 |
| 13.12.2023 | 23,63 | 23,63 | 23,63 | 23,63 | -0,38% | - |
| 12.12.2023 | 23,84 | 23,84 | 23,67 | 23,72 | -0,67% | 2.580,00 |
| 11.12.2023 | 23,88 | 23,88 | 23,88 | 23,88 | 0,25% | 300,00 |
| 08.12.2023 | 23,68 | 23,82 | 23,68 | 23,82 | 1,93% | 63,00 |
| 07.12.2023 | 23,37 | 23,37 | 23,37 | 23,37 | -1,35% | - |
| 06.12.2023 | 23,26 | 23,69 | 23,26 | 23,69 | 1,70% | 910,00 |
| 05.12.2023 | 22,95 | 23,30 | 22,95 | 23,30 | 0,91% | 1.021,00 |
| 04.12.2023 | 22,95 | 23,09 | 22,95 | 23,09 | 0,54% | 500,00 |