15,056$
-1,05%
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 | 15,16 | 15,29 | 15,16 | 15,22 | 0,10% | - |
| 15.12.2025 | 15,14 | 15,22 | 15,14 | 15,20 | -0,51% | - |
| 11.12.2025 | 15,05 | 15,28 | 15,05 | 15,28 | 2,10% | - |
| 10.12.2025 | 14,80 | 14,96 | 14,74 | 14,96 | 1,89% | - |
| 09.12.2025 | 14,60 | 14,71 | 14,60 | 14,69 | 0,77% | - |
| 08.12.2025 | 14,50 | 14,57 | 14,50 | 14,57 | -0,12% | - |
| 04.12.2025 | 14,38 | 14,62 | 14,38 | 14,59 | 2,73% | - |
| 03.12.2025 | 14,19 | 14,23 | 14,13 | 14,20 | -0,49% | - |
| 02.12.2025 | 14,10 | 14,28 | 14,10 | 14,27 | 2,46% | - |
| 01.12.2025 | 13,88 | 13,96 | 13,88 | 13,93 | -0,25% | - |
| 28.11.2025 | 13,88 | 13,98 | 13,88 | 13,97 | 0,64% | - |
| 26.11.2025 | 13,79 | 13,89 | 13,79 | 13,88 | 2,40% | - |
| 25.11.2025 | 13,55 | 13,70 | 13,50 | 13,55 | 2,53% | - |
| 24.11.2025 | 13,17 | 13,40 | 13,14 | 13,22 | 0,51% | - |
| 20.11.2025 | 13,33 | 13,43 | 13,15 | 13,15 | -0,08% | - |
| 19.11.2025 | 13,18 | 13,32 | 13,15 | 13,16 | -0,10% | - |
| 18.11.2025 | 12,87 | 13,24 | 12,87 | 13,18 | -2,30% | - |
| 17.11.2025 | 13,40 | 13,53 | 13,40 | 13,49 | -1,64% | - |
| 13.11.2025 | 13,82 | 13,86 | 13,69 | 13,71 | 0,91% | - |
| 12.11.2025 | 13,46 | 13,59 | 13,46 | 13,59 | 2,53% | - |
| 11.11.2025 | 13,12 | 13,25 | 13,12 | 13,25 | 0,41% | - |
| 10.11.2025 | 13,15 | 13,21 | 13,14 | 13,20 | 2,03% | - |
| 06.11.2025 | 12,97 | 12,97 | 12,86 | 12,94 | 2,17% | - |
| 05.11.2025 | 12,44 | 12,67 | 12,44 | 12,66 | 0,96% | - |
| 04.11.2025 | 12,37 | 12,55 | 12,37 | 12,54 | -1,30% | - |
| 03.11.2025 | 12,76 | 12,76 | 12,63 | 12,71 | 3,52% | - |
| 30.10.2025 | 12,28 | 12,44 | 12,27 | 12,27 | -3,81% | - |
| 29.10.2025 | 12,75 | 12,94 | 12,71 | 12,76 | 0,61% | - |
| 28.10.2025 | 12,54 | 12,70 | 12,46 | 12,68 | 1,62% | - |
| 27.10.2025 | 12,48 | 12,52 | 12,46 | 12,48 | -0,29% | - |
| 23.10.2025 | 12,43 | 12,57 | 12,43 | 12,52 | 1,37% | - |
| 22.10.2025 | 12,24 | 12,35 | 12,24 | 12,35 | -0,40% | - |
| 21.10.2025 | 12,54 | 12,54 | 12,38 | 12,40 | -0,45% | - |
| 20.10.2025 | 12,44 | 12,50 | 12,43 | 12,45 | -5,20% | - |
| 16.10.2025 | 13,18 | 13,24 | 13,03 | 13,13 | 1,51% | - |
| 15.10.2025 | 13,07 | 13,07 | 12,88 | 12,94 | 0,12% | - |
| 14.10.2025 | 12,48 | 12,93 | 12,48 | 12,92 | 3,89% | - |
| 13.10.2025 | 12,43 | 12,49 | 12,43 | 12,44 | -0,84% | - |
| 10.10.2025 | 12,58 | 12,65 | 12,51 | 12,54 | -0,11% | - |
| 09.10.2025 | 12,71 | 12,71 | 12,55 | 12,56 | -0,80% | - |
| 08.10.2025 | 12,64 | 12,72 | 12,61 | 12,66 | 1,64% | - |
| 07.10.2025 | 12,50 | 12,52 | 12,44 | 12,46 | -1,77% | - |
| 06.10.2025 | 12,75 | 12,75 | 12,66 | 12,68 | -5,45% | - |
| 03.10.2025 | 13,32 | 13,41 | 13,32 | 13,41 | -0,42% | - |
| 02.10.2025 | 13,44 | 13,51 | 13,44 | 13,47 | -0,08% | - |
| 01.10.2025 | 13,40 | 13,48 | 13,34 | 13,48 | 1,17% | - |
| 30.09.2025 | 13,30 | 13,33 | 13,27 | 13,32 | -0,43% | - |
| 29.09.2025 | 13,39 | 13,44 | 13,38 | 13,38 | 1,09% | - |
| 25.09.2025 | 13,23 | 13,26 | 13,23 | 13,24 | -1,00% | - |
| 24.09.2025 | 13,34 | 13,37 | 13,33 | 13,37 | -0,87% | - |
| 23.09.2025 | 13,48 | 13,50 | 13,41 | 13,49 | -0,72% | - |
| 22.09.2025 | 13,58 | 13,60 | 13,50 | 13,58 | -0,01% | - |
| 18.09.2025 | 13,40 | 13,59 | 13,40 | 13,59 | 0,98% | - |
| 17.09.2025 | 13,36 | 13,60 | 13,36 | 13,45 | -0,89% | - |
| 16.09.2025 | 13,62 | 13,63 | 13,45 | 13,58 | -2,37% | - |
| 15.09.2025 | 13,95 | 13,95 | 13,88 | 13,90 | 2,42% | - |
| 11.09.2025 | 13,44 | 13,59 | 13,44 | 13,58 | 3,48% | - |
| 10.09.2025 | 13,12 | 13,17 | 13,08 | 13,12 | 3,04% | - |
| 09.09.2025 | 12,61 | 12,76 | 12,61 | 12,73 | 0,39% | - |
| 08.09.2025 | 12,51 | 12,69 | 12,51 | 12,68 | 1,41% | - |
| 05.09.2025 | 12,67 | 12,67 | 12,46 | 12,51 | -1,05% | - |
| 04.09.2025 | 12,57 | 12,64 | 12,53 | 12,64 | 2,32% | - |
| 03.09.2025 | 12,29 | 12,41 | 12,29 | 12,35 | 0,35% | - |
| 02.09.2025 | 12,29 | 12,32 | 12,28 | 12,31 | -0,48% | - |
| 29.08.2025 | 12,31 | 12,39 | 12,27 | 12,37 | 0,85% | - |
| 28.08.2025 | 12,20 | 12,31 | 12,20 | 12,27 | 1,25% | - |
| 27.08.2025 | 12,03 | 12,13 | 12,01 | 12,11 | -0,77% | - |
| 26.08.2025 | 11,95 | 12,21 | 11,95 | 12,21 | -5,77% | - |
| 25.08.2025 | 13,63 | 13,63 | 12,95 | 12,96 | -4,97% | - |
| 22.08.2025 | 13,47 | 13,65 | 13,43 | 13,63 | 0,97% | - |
| 21.08.2025 | 13,51 | 13,52 | 13,44 | 13,50 | 0,44% | - |
| 20.08.2025 | 13,53 | 13,53 | 13,37 | 13,44 | -1,33% | - |
| 19.08.2025 | 13,60 | 13,69 | 13,60 | 13,62 | 0,39% | - |
| 18.08.2025 | 13,53 | 13,58 | 13,50 | 13,57 | -1,97% | - |
| 15.08.2025 | 13,82 | 13,89 | 13,82 | 13,84 | 0,74% | - |
| 14.08.2025 | 13,56 | 13,74 | 13,56 | 13,74 | 1,14% | - |
| 13.08.2025 | 13,60 | 13,63 | 13,52 | 13,59 | -0,74% | - |
| 12.08.2025 | 13,72 | 13,72 | 13,67 | 13,69 | 2,05% | - |
| 11.08.2025 | 13,42 | 13,42 | 13,37 | 13,41 | -0,61% | - |
| 08.08.2025 | 13,40 | 13,50 | 13,35 | 13,50 | 2,11% | - |
| 07.08.2025 | 13,14 | 13,29 | 13,14 | 13,22 | 1,40% | - |
| 06.08.2025 | 12,83 | 13,05 | 12,83 | 13,04 | 1,69% | - |
| 05.08.2025 | 12,85 | 12,86 | 12,73 | 12,82 | 0,50% | - |
| 04.08.2025 | 12,73 | 12,78 | 12,68 | 12,76 | 1,13% | - |
| 01.08.2025 | 12,48 | 12,65 | 12,41 | 12,61 | -1,29% | - |
| 31.07.2025 | 12,69 | 12,78 | 12,64 | 12,78 | 6,62% | - |
| 30.07.2025 | 11,98 | 12,11 | 11,96 | 11,99 | 0,06% | - |
| 29.07.2025 | 11,91 | 11,98 | 11,89 | 11,98 | 1,13% | - |
| 28.07.2025 | 11,90 | 11,90 | 11,84 | 11,85 | -1,59% | - |
| 25.07.2025 | 11,93 | 12,06 | 11,93 | 12,04 | -0,22% | - |
| 24.07.2025 | 11,94 | 12,09 | 11,94 | 12,06 | -0,63% | - |
| 23.07.2025 | 11,75 | 12,15 | 11,73 | 12,14 | 3,73% | - |
| 22.07.2025 | 11,72 | 11,72 | 11,60 | 11,70 | -0,33% | - |
| 21.07.2025 | 11,52 | 11,78 | 11,52 | 11,74 | 0,61% | - |
| 18.07.2025 | 11,58 | 11,68 | 11,58 | 11,67 | 0,78% | - |
| 17.07.2025 | 11,41 | 11,58 | 11,41 | 11,58 | -0,04% | - |
| 16.07.2025 | 11,41 | 11,59 | 11,41 | 11,59 | 0,65% | - |
| 15.07.2025 | 11,52 | 11,57 | 11,51 | 11,51 | -2,73% | - |
| 14.07.2025 | 11,68 | 11,84 | 11,68 | 11,84 | 0,61% | - |
| 11.07.2025 | 11,62 | 11,76 | 11,61 | 11,76 | -1,06% | - |