13,250€
2,71%
Echtzeit-Aktienkurs Societe Generale S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 12,95 | 12,95 | 12,80 | 12,90 | -0,77% | - |
| 12.12.2025 | 13,05 | 13,15 | 12,90 | 13,00 | 1,56% | - |
| 11.12.2025 | 12,85 | 12,85 | 12,60 | 12,80 | 2,40% | - |
| 10.12.2025 | 12,55 | 12,75 | 12,50 | 12,50 | 0,40% | - |
| 08.12.2025 | 12,35 | 12,55 | 12,25 | 12,45 | 0,81% | - |
| 05.12.2025 | 12,55 | 12,65 | 12,35 | 12,35 | 1,65% | - |
| 02.12.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 1,67% | - |
| 01.12.2025 | 12,00 | 12,05 | 11,70 | 11,95 | -0,83% | - |
| 28.11.2025 | 12,00 | 12,05 | 11,95 | 12,05 | 1,26% | - |
| 27.11.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 3,03% | - |
| 24.11.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 20.11.2025 | 11,45 | 11,50 | 11,45 | 11,45 | 0,88% | - |
| 18.11.2025 | 11,55 | 11,55 | 11,15 | 11,35 | -2,99% | - |
| 17.11.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,43% | - |
| 14.11.2025 | 11,75 | 11,75 | 11,45 | 11,65 | 0,00% | - |
| 12.11.2025 | 11,45 | 11,65 | 11,40 | 11,65 | 2,64% | - |
| 11.11.2025 | 11,45 | 11,45 | 11,25 | 11,35 | 1,79% | - |
| 06.11.2025 | 11,05 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 04.11.2025 | 11,05 | 11,05 | 10,95 | 11,05 | -1,34% | - |
| 03.11.2025 | 11,00 | 11,20 | 10,90 | 11,20 | 5,66% | - |
| 30.10.2025 | 11,10 | 11,40 | 10,60 | 10,60 | -4,50% | - |
| 29.10.2025 | 10,90 | 11,15 | 10,80 | 11,10 | 4,72% | - |
| 28.10.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -2,30% | - |
| 27.10.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 1,40% | - |
| 23.10.2025 | 10,65 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 22.10.2025 | 10,65 | 10,65 | 10,50 | 10,50 | -1,87% | - |
| 21.10.2025 | 10,65 | 10,80 | 10,60 | 10,70 | 0,47% | - |
| 20.10.2025 | 10,85 | 10,90 | 10,40 | 10,65 | -4,05% | - |
| 17.10.2025 | 11,25 | 11,25 | 11,10 | 11,10 | -1,77% | - |
| 16.10.2025 | 11,15 | 11,30 | 11,00 | 11,30 | 0,89% | - |
| 15.10.2025 | 11,15 | 11,30 | 11,00 | 11,20 | 3,70% | - |
| 13.10.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 0,00% | - |
| 10.10.2025 | 10,85 | 11,00 | 10,80 | 10,80 | -1,37% | - |
| 08.10.2025 | 10,65 | 11,00 | 10,60 | 10,95 | 2,34% | - |
| 07.10.2025 | 10,85 | 10,85 | 10,60 | 10,70 | 0,00% | - |
| 06.10.2025 | 11,35 | 11,35 | 10,50 | 10,70 | -6,14% | - |
| 29.09.2025 | 11,55 | 11,55 | 11,30 | 11,40 | 0,00% | - |
| 25.09.2025 | 11,45 | 11,45 | 11,30 | 11,40 | -0,87% | - |
| 22.09.2025 | 11,65 | 11,65 | 11,40 | 11,50 | -1,71% | - |
| 19.09.2025 | 11,55 | 11,70 | 11,50 | 11,70 | 2,63% | - |
| 18.09.2025 | 11,35 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 17.09.2025 | 11,45 | 11,45 | 11,30 | 11,40 | -2,56% | - |
| 16.09.2025 | 11,85 | 11,85 | 11,60 | 11,70 | 0,86% | - |
| 15.09.2025 | 11,55 | 11,70 | 11,40 | 11,60 | 0,00% | - |
| 12.09.2025 | 11,55 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 11.09.2025 | 11,25 | 11,50 | 11,10 | 11,40 | 7,55% | - |
| 09.09.2025 | 10,75 | 10,90 | 10,60 | 10,60 | 0,00% | - |
| 08.09.2025 | 10,65 | 10,70 | 10,60 | 10,60 | -0,47% | - |
| 05.09.2025 | 10,85 | 10,90 | 10,65 | 10,65 | -1,84% | - |
| 04.09.2025 | 10,65 | 10,85 | 10,50 | 10,85 | 1,88% | - |
| 03.09.2025 | 10,55 | 10,65 | 10,40 | 10,65 | 1,91% | - |
| 02.09.2025 | 10,70 | 10,70 | 10,40 | 10,45 | -1,42% | - |
| 01.09.2025 | 10,55 | 10,70 | 10,40 | 10,60 | 0,47% | - |
| 29.08.2025 | 10,45 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 28.08.2025 | 10,45 | 10,60 | 10,30 | 10,55 | 0,96% | - |
| 27.08.2025 | 10,45 | 10,50 | 10,20 | 10,45 | 0,97% | - |
| 26.08.2025 | 11,15 | 11,20 | 10,20 | 10,35 | -8,00% | - |
| 25.08.2025 | 11,65 | 11,65 | 11,15 | 11,25 | -3,43% | - |
| 22.08.2025 | 11,65 | 11,65 | 11,50 | 11,65 | 0,00% | - |
| 21.08.2025 | 11,55 | 11,65 | 11,50 | 11,65 | 1,75% | - |
| 20.08.2025 | 11,65 | 11,65 | 11,45 | 11,45 | -1,72% | - |
| 19.08.2025 | 11,65 | 11,75 | 11,50 | 11,65 | 0,87% | - |
| 18.08.2025 | 11,85 | 11,85 | 11,50 | 11,55 | -1,70% | - |
| 15.08.2025 | 11,75 | 11,90 | 11,75 | 11,75 | -0,84% | - |
| 14.08.2025 | 11,65 | 11,85 | 11,60 | 11,85 | 2,60% | 662,00 |
| 13.08.2025 | 11,75 | 11,75 | 11,50 | 11,55 | -0,86% | - |
| 12.08.2025 | 11,55 | 11,75 | 11,55 | 11,65 | 1,75% | - |
| 11.08.2025 | 11,55 | 11,55 | 11,40 | 11,45 | -1,72% | - |
| 08.08.2025 | 11,35 | 11,65 | 11,30 | 11,65 | 1,75% | - |
| 07.08.2025 | 11,15 | 11,45 | 11,10 | 11,45 | 2,69% | - |
| 06.08.2025 | 11,05 | 11,15 | 11,00 | 11,15 | 0,00% | - |
| 05.08.2025 | 11,05 | 11,25 | 11,00 | 11,15 | 1,83% | - |
| 04.08.2025 | 10,80 | 11,05 | 10,80 | 10,95 | 0,92% | - |
| 01.08.2025 | 11,15 | 11,15 | 10,75 | 10,85 | -2,69% | - |
| 31.07.2025 | 10,55 | 11,30 | 10,55 | 11,15 | 5,69% | - |
| 30.07.2025 | 10,45 | 10,55 | 10,30 | 10,55 | 1,93% | - |
| 29.07.2025 | 10,25 | 10,45 | 10,25 | 10,35 | 1,97% | - |
| 28.07.2025 | 10,25 | 10,25 | 10,00 | 10,15 | -0,49% | - |
| 25.07.2025 | 10,25 | 10,25 | 10,10 | 10,20 | 0,49% | - |
| 24.07.2025 | 10,35 | 10,35 | 10,03 | 10,15 | -0,98% | - |
| 23.07.2025 | 9,93 | 10,35 | 9,90 | 10,25 | 3,27% | - |
| 22.07.2025 | 10,08 | 10,08 | 9,83 | 9,93 | -0,75% | - |
| 21.07.2025 | 10,00 | 10,08 | 9,80 | 10,00 | -0,74% | - |
| 18.07.2025 | 9,93 | 10,08 | 9,83 | 10,08 | 0,00% | - |
| 17.07.2025 | 10,03 | 10,08 | 9,75 | 10,08 | 1,51% | - |
| 16.07.2025 | 9,88 | 10,00 | 9,70 | 9,93 | 0,51% | - |
| 15.07.2025 | 10,15 | 10,15 | 9,83 | 9,88 | -1,99% | - |
| 14.07.2025 | 10,00 | 10,15 | 9,83 | 10,08 | 0,25% | - |
| 11.07.2025 | 10,15 | 10,15 | 9,90 | 10,05 | -1,95% | - |
| 10.07.2025 | 10,45 | 10,45 | 10,13 | 10,25 | -0,49% | - |
| 09.07.2025 | 10,08 | 10,40 | 10,00 | 10,30 | 1,48% | - |
| 08.07.2025 | 10,00 | 10,18 | 9,83 | 10,15 | 0,74% | - |
| 07.07.2025 | 9,70 | 10,20 | 9,65 | 10,08 | 3,87% | - |
| 04.07.2025 | 9,83 | 9,83 | 9,60 | 9,70 | -1,02% | - |
| 03.07.2025 | 9,78 | 9,93 | 9,60 | 9,80 | 0,26% | - |
| 02.07.2025 | 9,65 | 9,80 | 9,55 | 9,78 | 1,03% | - |
| 01.07.2025 | 9,83 | 9,83 | 9,55 | 9,68 | -1,02% | - |
| 30.06.2025 | 9,83 | 9,83 | 9,50 | 9,78 | 0,00% | - |
| 27.06.2025 | 9,58 | 9,83 | 9,50 | 9,78 | 2,62% | - |
| 26.06.2025 | 9,58 | 9,60 | 9,40 | 9,53 | 0,00% | - |