53,000€
-2,03%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,65 | 53,85 | 53,30 | 53,30 | -1,11% | - |
| 03.07.2025 | 53,80 | 54,30 | 53,80 | 53,90 | 0,37% | 21.399,00 |
| 02.07.2025 | 53,40 | 53,70 | 53,10 | 53,70 | 0,75% | 29.350,00 |
| 01.07.2025 | 53,00 | 53,30 | 52,50 | 53,30 | 0,95% | 30.816,00 |
| 30.06.2025 | 53,30 | 53,50 | 52,60 | 52,80 | -0,56% | 33.195,00 |
| 27.06.2025 | 51,50 | 53,10 | 51,50 | 53,10 | 3,71% | 34.155,00 |
| 26.06.2025 | 51,00 | 51,70 | 50,80 | 51,20 | 0,59% | 44.292,00 |
| 25.06.2025 | 50,90 | 52,00 | 49,60 | 50,90 | -5,04% | 143.621,00 |
| 24.06.2025 | 53,50 | 54,30 | 53,50 | 53,60 | 0,19% | 42.106,00 |
| 23.06.2025 | 52,60 | 53,50 | 52,20 | 53,50 | 1,90% | 31.855,00 |
| 20.06.2025 | 53,00 | 53,20 | 52,50 | 52,50 | -0,76% | 63.047,00 |
| 19.06.2025 | 53,50 | 53,60 | 52,90 | 52,90 | -1,67% | 17.413,00 |
| 18.06.2025 | 53,80 | 54,00 | 53,50 | 53,80 | -0,37% | 41.480,00 |
| 17.06.2025 | 54,30 | 54,30 | 53,80 | 54,00 | -0,37% | 28.592,00 |
| 16.06.2025 | 54,30 | 54,50 | 53,90 | 54,20 | -0,18% | 35.433,00 |
| 13.06.2025 | 54,80 | 54,90 | 54,10 | 54,30 | -1,99% | 36.319,00 |
| 12.06.2025 | 55,50 | 55,80 | 55,30 | 55,40 | 0,00% | 21.736,00 |
| 11.06.2025 | 54,90 | 55,90 | 54,90 | 55,40 | 0,91% | 26.199,00 |
| 10.06.2025 | 55,00 | 55,60 | 54,80 | 54,90 | -0,18% | 25.120,00 |
| 09.06.2025 | 55,20 | 55,50 | 54,60 | 55,00 | -0,18% | 40.838,00 |
| 06.06.2025 | 55,40 | 55,50 | 55,10 | 55,10 | -0,18% | 25.043,00 |
| 05.06.2025 | 54,70 | 55,50 | 54,70 | 55,20 | 0,73% | 30.688,00 |
| 04.06.2025 | 55,00 | 55,50 | 54,80 | 54,80 | 0,37% | 35.186,00 |
| 03.06.2025 | 53,80 | 55,00 | 53,80 | 54,60 | 1,87% | 34.536,00 |
| 02.06.2025 | 54,30 | 55,00 | 53,60 | 53,60 | -1,47% | 43.759,00 |
| 30.05.2025 | 54,90 | 55,00 | 54,40 | 54,40 | -5,72% | 141.349,00 |
| 29.05.2025 | 57,30 | 58,40 | 57,30 | 57,70 | 0,87% | 40.798,00 |
| 28.05.2025 | 57,00 | 57,50 | 56,90 | 57,20 | 0,53% | 39.254,00 |
| 27.05.2025 | 58,00 | 58,10 | 56,70 | 56,90 | -2,23% | 45.655,00 |
| 26.05.2025 | 57,30 | 58,40 | 57,10 | 58,20 | 2,28% | 23.241,00 |
| 23.05.2025 | 57,20 | 57,60 | 56,30 | 56,90 | 0,18% | 37.577,00 |
| 22.05.2025 | 57,00 | 57,30 | 56,80 | 56,80 | -0,87% | 45.917,00 |
| 21.05.2025 | 57,70 | 58,10 | 57,30 | 57,30 | -0,69% | 41.205,00 |
| 20.05.2025 | 57,30 | 57,85 | 57,20 | 57,70 | 0,87% | 26.238,00 |
| 19.05.2025 | 57,80 | 57,80 | 56,40 | 57,20 | -1,21% | 48.222,00 |
| 16.05.2025 | 57,50 | 57,90 | 57,30 | 57,90 | 1,22% | 22.021,00 |
| 15.05.2025 | 57,10 | 57,40 | 56,90 | 57,20 | 0,18% | 26.590,00 |
| 14.05.2025 | 58,30 | 58,50 | 57,00 | 57,10 | -1,72% | 36.785,00 |
| 13.05.2025 | 57,20 | 58,10 | 57,20 | 58,10 | 1,75% | 57.987,00 |
| 12.05.2025 | 56,50 | 57,60 | 56,50 | 57,10 | 1,06% | 87.193,00 |
| 09.05.2025 | 55,90 | 56,50 | 55,90 | 56,50 | 1,07% | 23.792,00 |
| 08.05.2025 | 55,70 | 56,10 | 55,60 | 55,90 | 0,72% | 17.785,00 |
| 07.05.2025 | 56,70 | 56,70 | 55,50 | 55,50 | -2,29% | 36.587,00 |
| 06.05.2025 | 56,60 | 57,40 | 56,40 | 56,80 | 0,00% | 48.182,00 |
| 05.05.2025 | 57,30 | 57,40 | 56,50 | 56,80 | -0,53% | 40.118,00 |
| 02.05.2025 | 57,20 | 57,60 | 57,00 | 57,10 | 0,18% | 27.753,00 |
| 30.04.2025 | 55,70 | 57,00 | 55,70 | 57,00 | 2,33% | 45.405,00 |
| 29.04.2025 | 55,30 | 56,10 | 55,00 | 55,70 | 0,72% | 38.116,00 |
| 28.04.2025 | 55,50 | 56,20 | 55,30 | 55,30 | 0,18% | 37.939,00 |
| 25.04.2025 | 54,10 | 55,40 | 54,10 | 55,20 | 2,22% | 30.013,00 |
| 24.04.2025 | 53,60 | 54,50 | 51,60 | 54,00 | -5,26% | 82.919,00 |
| 23.04.2025 | 55,90 | 57,70 | 55,90 | 57,00 | 2,15% | 48.105,00 |
| 22.04.2025 | 57,90 | 57,90 | 55,50 | 55,80 | -2,96% | 35.716,00 |
| 17.04.2025 | 57,40 | 57,90 | 57,30 | 57,50 | -0,17% | 30.241,00 |
| 16.04.2025 | 56,80 | 58,00 | 56,80 | 57,60 | 1,23% | 20.131,00 |
| 15.04.2025 | 56,60 | 57,70 | 56,40 | 56,90 | 0,00% | 40.182,00 |
| 14.04.2025 | 56,10 | 57,50 | 56,10 | 56,90 | 2,15% | 34.452,00 |
| 11.04.2025 | 56,00 | 56,90 | 55,50 | 55,70 | 0,00% | 38.644,00 |
| 10.04.2025 | 57,60 | 57,90 | 55,70 | 55,70 | 2,39% | 50.636,00 |
| 09.04.2025 | 54,20 | 55,20 | 54,00 | 54,40 | -0,91% | 55.624,00 |
| 08.04.2025 | 55,10 | 55,90 | 53,90 | 54,90 | -0,36% | 60.528,00 |
| 07.04.2025 | 52,40 | 56,40 | 51,00 | 55,10 | 1,66% | 116.076,00 |
| 04.04.2025 | 57,00 | 58,20 | 53,60 | 54,20 | -9,21% | 123.608,00 |
| 03.04.2025 | 60,80 | 61,60 | 59,70 | 59,70 | -2,77% | 37.602,00 |
| 02.04.2025 | 61,40 | 61,80 | 60,90 | 61,40 | -0,32% | 45.842,00 |
| 01.04.2025 | 61,60 | 63,30 | 60,70 | 61,60 | -1,60% | 49.957,00 |
| 31.03.2025 | 62,80 | 62,90 | 62,20 | 62,60 | -0,79% | 22.342,00 |
| 28.03.2025 | 62,40 | 63,40 | 62,40 | 63,10 | 1,12% | 22.128,00 |
| 27.03.2025 | 62,20 | 62,90 | 62,00 | 62,40 | 0,48% | 18.220,00 |
| 26.03.2025 | 61,60 | 62,10 | 61,00 | 62,10 | 2,48% | 60.446,00 |
| 25.03.2025 | 61,40 | 61,70 | 60,60 | 60,60 | -0,98% | 30.594,00 |
| 24.03.2025 | 61,60 | 62,00 | 60,90 | 61,20 | -0,65% | 24.047,00 |
| 21.03.2025 | 60,90 | 62,00 | 60,90 | 61,60 | 0,49% | 52.110,00 |
| 20.03.2025 | 61,70 | 62,10 | 61,20 | 61,30 | -0,33% | 20.275,00 |
| 19.03.2025 | 61,30 | 61,90 | 60,90 | 61,50 | 0,00% | 18.359,00 |
| 18.03.2025 | 61,30 | 61,60 | 61,30 | 61,50 | 0,65% | 18.649,00 |
| 17.03.2025 | 61,00 | 61,40 | 60,80 | 61,10 | 0,33% | 23.222,00 |
| 14.03.2025 | 60,40 | 61,00 | 60,20 | 60,90 | 1,33% | 19.179,00 |
| 13.03.2025 | 60,30 | 61,00 | 59,90 | 60,10 | -0,66% | 29.178,00 |
| 12.03.2025 | 60,30 | 60,60 | 60,10 | 60,50 | 0,17% | 20.225,00 |
| 11.03.2025 | 60,90 | 61,20 | 60,30 | 60,40 | -1,15% | 40.941,00 |
| 10.03.2025 | 59,70 | 61,40 | 59,70 | 61,10 | 2,17% | 34.121,00 |
| 07.03.2025 | 59,30 | 59,80 | 59,20 | 59,80 | 0,50% | 19.730,00 |
| 06.03.2025 | 59,70 | 59,70 | 59,30 | 59,50 | -0,34% | 19.768,00 |
| 05.03.2025 | 59,10 | 60,20 | 59,10 | 59,70 | 1,19% | 27.963,00 |
| 04.03.2025 | 59,10 | 59,50 | 58,80 | 59,00 | -0,17% | 35.911,00 |
| 03.03.2025 | 58,90 | 59,40 | 58,50 | 59,10 | 0,00% | 35.495,00 |
| 28.02.2025 | 59,00 | 59,50 | 58,50 | 59,10 | 0,00% | 75.397,00 |
| 27.02.2025 | 59,00 | 59,30 | 58,60 | 59,10 | 0,17% | 34.243,00 |
| 26.02.2025 | 59,30 | 60,40 | 59,00 | 59,00 | -0,84% | 52.714,00 |
| 25.02.2025 | 60,30 | 60,30 | 59,10 | 59,50 | -1,49% | 29.746,00 |
| 24.02.2025 | 60,70 | 61,20 | 60,40 | 60,40 | -0,66% | 44.120,00 |
| 21.02.2025 | 63,00 | 63,20 | 60,70 | 60,80 | -3,80% | 62.047,00 |
| 20.02.2025 | 65,60 | 65,60 | 63,20 | 63,20 | -4,10% | 50.300,00 |
| 19.02.2025 | 66,70 | 69,70 | 65,80 | 65,90 | 0,15% | 73.664,00 |
| 18.02.2025 | 65,50 | 65,80 | 65,10 | 65,80 | 0,46% | 20.772,00 |
| 17.02.2025 | 65,20 | 65,70 | 65,10 | 65,50 | 0,31% | 16.204,00 |
| 14.02.2025 | 63,90 | 65,30 | 63,90 | 65,30 | 2,03% | 28.915,00 |
| 13.02.2025 | 64,40 | 64,40 | 63,70 | 64,00 | -0,16% | 18.138,00 |
| 12.02.2025 | 64,00 | 64,90 | 63,90 | 64,10 | 0,47% | 25.129,00 |