66,100€
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,30 | 67,00 | 66,00 | 66,30 | 0,30% | 22.210,00 |
| 09.09.2026 | 66,70 | 66,70 | 65,90 | 66,10 | -0,75% | 20.068,00 |
| 08.09.2026 | 66,70 | 66,70 | 65,60 | 66,60 | -0,45% | 39.478,00 |
| 07.09.2026 | 67,30 | 67,70 | 66,90 | 66,90 | -0,89% | 23.432,00 |
| 04.09.2026 | 67,20 | 67,80 | 66,80 | 67,50 | 0,30% | 55.902,00 |
| 03.09.2026 | 68,00 | 68,20 | 67,30 | 67,30 | -0,74% | 27.867,00 |
| 02.09.2026 | 68,60 | 68,90 | 67,80 | 67,80 | -1,74% | 31.643,00 |
| 01.09.2026 | 68,40 | 69,50 | 68,30 | 69,00 | 1,17% | 39.853,00 |
| 31.08.2026 | 67,50 | 68,70 | 67,40 | 68,20 | 1,19% | 27.055,00 |
| 28.08.2026 | 66,90 | 67,50 | 66,90 | 67,40 | 0,75% | 19.481,00 |
| 27.08.2026 | 66,30 | 67,40 | 66,10 | 66,90 | 0,60% | 50.929,00 |
| 26.08.2026 | 66,90 | 67,20 | 66,30 | 66,50 | -0,30% | 21.762,00 |
| 25.08.2026 | 67,00 | 67,50 | 66,70 | 66,70 | -0,30% | 23.895,00 |
| 24.08.2026 | 66,50 | 67,20 | 66,40 | 66,90 | 0,30% | 34.103,00 |
| 21.08.2026 | 66,30 | 66,70 | 65,90 | 66,70 | 0,76% | 17.311,00 |
| 20.08.2026 | 66,20 | 66,60 | 65,80 | 66,20 | 0,00% | 27.264,00 |
| 19.08.2026 | 65,90 | 66,40 | 65,80 | 66,20 | 0,46% | 14.878,00 |
| 18.08.2026 | 65,40 | 66,10 | 65,10 | 65,90 | -0,45% | 32.329,00 |
| 17.08.2026 | 66,50 | 66,60 | 65,90 | 66,20 | -0,30% | 26.509,00 |
| 14.08.2026 | 66,60 | 67,50 | 66,40 | 66,40 | -0,45% | 34.156,00 |
| 13.08.2026 | 67,30 | 67,90 | 66,70 | 66,70 | -0,74% | 22.668,00 |
| 12.08.2026 | 67,30 | 68,00 | 66,90 | 67,20 | 0,00% | 41.994,00 |
| 11.08.2026 | 67,30 | 67,40 | 66,70 | 67,20 | 0,15% | 88.789,00 |
| 10.08.2026 | 67,10 | 67,60 | 66,80 | 67,10 | -0,89% | 22.225,00 |
| 07.08.2026 | 66,60 | 67,80 | 66,50 | 67,70 | 2,27% | 42.160,00 |
| 06.08.2026 | 66,80 | 67,10 | 66,20 | 66,20 | 0,00% | 38.054,00 |
| 05.08.2026 | 67,10 | 67,20 | 66,10 | 66,20 | -1,05% | 35.694,00 |
| 04.08.2026 | 67,00 | 67,15 | 65,90 | 66,90 | -1,04% | 52.755,00 |
| 03.08.2026 | 67,30 | 68,10 | 66,50 | 67,60 | -0,44% | 65.782,00 |
| 31.07.2026 | 68,20 | 69,30 | 67,90 | 67,90 | 0,44% | 90.480,00 |
| 30.07.2026 | 63,00 | 68,80 | 62,90 | 67,60 | 8,33% | 174.662,00 |
| 29.07.2026 | 62,10 | 62,40 | 61,70 | 62,40 | 0,48% | 31.637,00 |
| 28.07.2026 | 61,20 | 62,10 | 61,00 | 62,10 | 2,31% | 34.049,00 |
| 27.07.2026 | 60,40 | 61,20 | 60,40 | 60,70 | 1,00% | 22.042,00 |
| 24.07.2026 | 60,00 | 60,20 | 59,60 | 60,10 | 0,67% | 40.059,00 |
| 23.07.2026 | 59,90 | 60,10 | 59,60 | 59,70 | -0,67% | 13.464,00 |
| 22.07.2026 | 59,60 | 60,10 | 59,30 | 60,10 | 0,84% | 21.688,00 |
| 21.07.2026 | 60,00 | 60,60 | 59,40 | 59,60 | -0,67% | 32.496,00 |
| 20.07.2026 | 60,20 | 61,00 | 59,50 | 60,00 | -1,80% | 44.241,00 |
| 17.07.2026 | 61,60 | 62,40 | 61,10 | 61,10 | -0,97% | 55.617,00 |
| 16.07.2026 | 61,70 | 62,20 | 61,50 | 61,70 | -0,16% | 34.176,00 |
| 15.07.2026 | 61,10 | 61,80 | 60,70 | 61,80 | 1,31% | 19.691,00 |
| 14.07.2026 | 60,20 | 61,20 | 60,00 | 61,00 | 0,83% | 17.344,00 |
| 13.07.2026 | 59,40 | 60,50 | 59,40 | 60,50 | 1,68% | 32.571,00 |
| 10.07.2026 | 59,50 | 59,90 | 59,10 | 59,50 | 0,00% | 27.317,00 |
| 09.07.2026 | 60,00 | 60,00 | 59,40 | 59,50 | -0,34% | 24.968,00 |
| 08.07.2026 | 60,80 | 60,80 | 59,10 | 59,70 | -2,13% | 32.171,00 |
| 07.07.2026 | 59,80 | 61,70 | 59,80 | 61,00 | 2,35% | 41.397,00 |
| 06.07.2026 | 59,30 | 59,70 | 59,20 | 59,60 | 0,51% | 18.779,00 |
| 03.07.2026 | 57,70 | 59,80 | 57,50 | 59,30 | 3,31% | 26.635,00 |
| 02.07.2026 | 56,70 | 57,80 | 56,40 | 57,40 | 1,23% | 20.314,00 |
| 01.07.2026 | 57,10 | 57,10 | 56,30 | 56,70 | -0,53% | 20.747,00 |
| 30.06.2026 | 57,60 | 57,70 | 57,00 | 57,00 | -0,70% | 26.170,00 |
| 29.06.2026 | 57,70 | 58,30 | 57,40 | 57,40 | -0,35% | 26.493,00 |
| 26.06.2026 | 57,00 | 57,90 | 56,70 | 57,60 | 1,23% | 25.009,00 |
| 25.06.2026 | 57,50 | 57,60 | 56,90 | 56,90 | -0,70% | 20.826,00 |
| 24.06.2026 | 57,20 | 57,40 | 56,40 | 57,30 | 0,35% | 24.881,00 |
| 23.06.2026 | 56,70 | 57,80 | 56,60 | 57,10 | 0,53% | 15.815,00 |
| 22.06.2026 | 58,00 | 58,00 | 56,50 | 56,80 | -2,07% | 31.036,00 |
| 19.06.2026 | 57,70 | 58,10 | 56,90 | 58,00 | 0,69% | 59.534,00 |
| 18.06.2026 | 57,60 | 58,20 | 57,30 | 57,60 | -0,17% | 22.965,00 |
| 17.06.2026 | 57,10 | 57,70 | 56,90 | 57,70 | 1,05% | 9.860,00 |
| 16.06.2026 | 56,80 | 57,30 | 56,70 | 57,10 | 0,35% | 10.658,00 |
| 15.06.2026 | 56,80 | 57,50 | 56,70 | 56,90 | 0,35% | 13.142,00 |
| 12.06.2026 | 55,90 | 56,80 | 55,90 | 56,70 | 1,61% | 14.535,00 |
| 11.06.2026 | 55,80 | 56,50 | 55,70 | 55,80 | -0,18% | 9.636,00 |
| 10.06.2026 | 55,80 | 56,00 | 54,90 | 55,90 | 0,36% | 18.550,00 |
| 09.06.2026 | 55,30 | 56,20 | 55,20 | 55,70 | 0,72% | 13.668,00 |
| 08.06.2026 | 55,30 | 56,00 | 55,20 | 55,30 | -0,36% | 23.544,00 |
| 05.06.2026 | 55,10 | 55,90 | 55,10 | 55,50 | 0,91% | 13.215,00 |
| 04.06.2026 | 54,70 | 55,60 | 54,70 | 55,00 | 0,55% | 22.699,00 |
| 03.06.2026 | 54,90 | 55,10 | 54,60 | 54,70 | -0,55% | 11.998,00 |
| 02.06.2026 | 55,70 | 56,20 | 55,00 | 55,00 | -1,08% | 13.780,00 |
| 01.06.2026 | 56,10 | 56,50 | 54,90 | 55,60 | -4,79% | 22.835,00 |
| 29.05.2026 | 58,30 | 59,20 | 57,90 | 58,40 | 0,34% | 63.841,00 |
| 28.05.2026 | 58,30 | 58,80 | 58,10 | 58,20 | -0,51% | 10.041,00 |
| 27.05.2026 | 57,80 | 58,70 | 57,70 | 58,50 | 1,21% | 22.910,00 |
| 26.05.2026 | 58,20 | 58,50 | 57,20 | 57,80 | -0,86% | 26.161,00 |
| 25.05.2026 | 58,70 | 59,20 | 58,20 | 58,30 | -0,68% | 8.758,00 |
| 22.05.2026 | 58,10 | 58,90 | 58,10 | 58,70 | 1,21% | 12.127,00 |
| 21.05.2026 | 57,70 | 58,60 | 57,70 | 58,00 | 0,69% | 16.682,00 |
| 20.05.2026 | 57,50 | 57,70 | 57,10 | 57,60 | 0,35% | 18.253,00 |
| 19.05.2026 | 57,20 | 57,80 | 57,00 | 57,40 | 0,00% | 16.534,00 |
| 18.05.2026 | 57,80 | 57,80 | 56,40 | 57,40 | -1,03% | 20.326,00 |
| 15.05.2026 | 58,00 | 58,30 | 57,70 | 58,00 | -0,34% | 12.040,00 |
| 14.05.2026 | 57,90 | 58,20 | 57,50 | 58,20 | 1,22% | 9.316,00 |
| 13.05.2026 | 57,50 | 57,80 | 57,30 | 57,50 | 0,52% | 13.322,00 |
| 12.05.2026 | 57,00 | 57,40 | 56,80 | 57,20 | 0,18% | 18.520,00 |
| 11.05.2026 | 57,50 | 57,90 | 56,50 | 57,10 | -0,70% | 16.465,00 |
| 08.05.2026 | 57,90 | 58,20 | 57,00 | 57,50 | -1,37% | 16.297,00 |
| 07.05.2026 | 58,80 | 59,00 | 58,00 | 58,30 | -0,68% | 21.067,00 |
| 06.05.2026 | 58,70 | 59,20 | 58,10 | 58,70 | 0,86% | 17.115,00 |
| 05.05.2026 | 58,30 | 58,80 | 58,10 | 58,20 | -0,17% | 12.980,00 |
| 04.05.2026 | 58,50 | 60,10 | 58,30 | 58,30 | -0,34% | 21.080,00 |
| 30.04.2026 | 57,60 | 58,70 | 57,40 | 58,50 | 1,04% | 19.522,00 |
| 29.04.2026 | 59,20 | 59,70 | 57,70 | 57,90 | -2,20% | 18.942,00 |
| 28.04.2026 | 59,00 | 59,20 | 58,40 | 59,20 | -0,50% | 23.784,00 |
| 27.04.2026 | 59,50 | 60,40 | 59,50 | 59,50 | 0,17% | 42.621,00 |
| 24.04.2026 | 58,40 | 59,40 | 58,20 | 59,40 | 1,19% | 23.995,00 |
| 23.04.2026 | 57,80 | 58,80 | 57,80 | 58,70 | 1,56% | 24.108,00 |