64,500€
-0,77%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,20 | 65,50 | 64,90 | 65,20 | 0,31% | 36.612,00 |
| 11.11.2026 | 64,80 | 65,10 | 64,60 | 65,00 | 0,31% | 26.198,00 |
| 10.11.2026 | 64,40 | 64,80 | 64,30 | 64,80 | 0,62% | 38.143,00 |
| 09.11.2026 | 64,30 | 64,60 | 64,00 | 64,40 | -0,16% | 18.279,00 |
| 06.11.2026 | 64,40 | 65,00 | 64,00 | 64,50 | -0,77% | 24.288,00 |
| 05.11.2026 | 64,30 | 65,00 | 64,30 | 65,00 | 1,40% | 62.886,00 |
| 04.11.2026 | 63,50 | 64,10 | 63,50 | 64,10 | 0,79% | 41.606,00 |
| 03.11.2026 | 63,50 | 63,90 | 63,10 | 63,60 | 0,00% | 18.370,00 |
| 02.11.2026 | 63,90 | 64,00 | 62,90 | 63,60 | -0,93% | 27.217,00 |
| 30.10.2026 | 64,10 | 64,70 | 63,80 | 64,20 | 0,94% | 35.940,00 |
| 29.10.2026 | 64,90 | 66,80 | 63,40 | 63,60 | -2,00% | 41.621,00 |
| 28.10.2026 | 65,90 | 66,00 | 64,50 | 64,90 | -1,37% | 24.450,00 |
| 27.10.2026 | 66,10 | 66,50 | 65,80 | 65,80 | -0,60% | 12.462,00 |
| 26.10.2026 | 65,50 | 66,30 | 65,30 | 66,20 | 0,46% | 24.584,00 |
| 23.10.2026 | 66,20 | 66,20 | 65,20 | 65,90 | -0,45% | 34.409,00 |
| 22.10.2026 | 66,20 | 66,40 | 65,90 | 66,20 | -0,30% | 23.513,00 |
| 21.10.2026 | 65,90 | 66,60 | 65,50 | 66,40 | 0,76% | 18.684,00 |
| 20.10.2026 | 65,80 | 66,40 | 65,70 | 65,90 | -0,75% | 20.477,00 |
| 19.10.2026 | 67,00 | 67,20 | 66,30 | 66,40 | -1,19% | 16.359,00 |
| 16.10.2026 | 66,80 | 67,40 | 66,80 | 67,20 | 0,30% | 36.448,00 |
| 15.10.2026 | 66,70 | 67,40 | 66,70 | 67,00 | 0,45% | 79.845,00 |
| 14.10.2026 | 65,90 | 66,70 | 65,90 | 66,70 | 1,37% | 23.039,00 |
| 13.10.2026 | 65,20 | 66,40 | 65,20 | 65,80 | 0,61% | 27.265,00 |
| 12.10.2026 | 65,00 | 65,50 | 64,50 | 65,40 | 0,31% | 20.201,00 |
| 09.10.2026 | 64,80 | 65,70 | 64,80 | 65,20 | 0,62% | 14.928,00 |
| 08.10.2026 | 65,60 | 65,80 | 64,40 | 64,80 | -1,52% | 27.413,00 |
| 07.10.2026 | 65,90 | 66,00 | 64,80 | 65,80 | -0,45% | 28.716,00 |
| 06.10.2026 | 65,20 | 66,10 | 65,20 | 66,10 | 1,69% | 45.151,00 |
| 05.10.2026 | 64,80 | 65,30 | 64,70 | 65,00 | 0,15% | 28.401,00 |
| 02.10.2026 | 64,90 | 65,40 | 64,60 | 64,90 | -0,15% | 24.669,00 |
| 01.10.2026 | 65,00 | 65,60 | 64,60 | 65,00 | -0,91% | 28.379,00 |
| 30.09.2026 | 66,30 | 67,10 | 65,60 | 65,60 | -0,91% | 32.005,00 |
| 29.09.2026 | 67,10 | 67,60 | 65,90 | 66,20 | -1,19% | 59.875,00 |
| 28.09.2026 | 67,00 | 67,60 | 67,00 | 67,00 | 0,15% | 26.180,00 |
| 25.09.2026 | 67,50 | 67,50 | 66,90 | 66,90 | -0,59% | 35.772,00 |
| 24.09.2026 | 67,40 | 68,00 | 66,90 | 67,30 | -0,15% | 22.825,00 |
| 23.09.2026 | 66,90 | 67,60 | 66,80 | 67,40 | 0,45% | 18.439,00 |
| 22.09.2026 | 66,80 | 67,40 | 66,70 | 67,10 | 0,60% | 41.408,00 |
| 21.09.2026 | 66,70 | 67,50 | 66,50 | 66,70 | 0,15% | 25.444,00 |
| 18.09.2026 | 67,80 | 67,80 | 66,30 | 66,60 | -1,48% | 71.090,00 |
| 17.09.2026 | 67,80 | 68,20 | 67,50 | 67,60 | -0,15% | 23.614,00 |
| 16.09.2026 | 67,00 | 67,70 | 66,50 | 67,70 | 0,74% | 43.577,00 |
| 15.09.2026 | 67,10 | 67,40 | 66,80 | 67,20 | 0,15% | 28.764,00 |
| 14.09.2026 | 66,70 | 67,80 | 66,50 | 67,10 | 0,60% | 45.520,00 |
| 11.09.2026 | 66,50 | 66,80 | 66,30 | 66,70 | 0,60% | 13.434,00 |
| 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 |