28,698€
-2,49%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 32,75 | 32,75 | 28,58 | 28,69 | -6,53% | - |
| 16.12.2021 | 30,37 | 30,76 | 29,15 | 30,69 | 4,47% | - |
| 15.12.2021 | 29,46 | 29,56 | 28,74 | 29,38 | 1,49% | - |
| 14.12.2021 | 30,30 | 30,43 | 28,71 | 28,95 | 1,10% | - |
| 13.12.2021 | 29,37 | 30,47 | 28,56 | 28,64 | -1,14% | - |
| 10.12.2021 | 29,60 | 29,63 | 28,90 | 28,97 | -0,94% | - |
| 09.12.2021 | 30,58 | 30,58 | 28,88 | 29,24 | 0,15% | - |
| 08.12.2021 | 30,49 | 30,73 | 28,69 | 29,20 | 0,64% | - |
| 07.12.2021 | 28,85 | 29,18 | 28,67 | 29,01 | 0,88% | - |
| 06.12.2021 | 30,10 | 30,39 | 28,46 | 28,76 | 1,88% | - |
| 03.12.2021 | 30,24 | 30,40 | 28,13 | 28,23 | -1,12% | - |
| 02.12.2021 | 28,06 | 28,57 | 28,06 | 28,55 | -0,17% | - |
| 01.12.2021 | 27,83 | 28,61 | 27,83 | 28,60 | 3,04% | - |
| 30.11.2021 | 27,05 | 27,95 | 26,97 | 27,76 | 0,77% | - |
| 29.11.2021 | 27,58 | 28,08 | 27,43 | 27,54 | 0,94% | - |
| 26.11.2021 | 29,41 | 29,41 | 27,18 | 27,29 | -7,23% | - |
| 25.11.2021 | 29,24 | 29,48 | 29,19 | 29,41 | 0,45% | - |
| 24.11.2021 | 29,28 | 29,71 | 29,24 | 29,28 | -0,13% | - |
| 23.11.2021 | 29,36 | 30,76 | 28,95 | 29,32 | -0,29% | - |
| 22.11.2021 | 28,93 | 29,49 | 28,93 | 29,40 | 2,21% | - |
| 19.11.2021 | 30,82 | 31,04 | 28,41 | 28,77 | -3,03% | - |
| 18.11.2021 | 29,73 | 30,09 | 29,53 | 29,67 | -0,39% | - |
| 17.11.2021 | 29,75 | 30,01 | 29,74 | 29,78 | 0,19% | - |
| 16.11.2021 | 29,99 | 29,99 | 29,59 | 29,73 | -0,10% | - |
| 15.11.2021 | 29,18 | 30,05 | 29,17 | 29,76 | 1,59% | - |
| 12.11.2021 | 29,48 | 29,48 | 29,18 | 29,29 | -0,80% | - |
| 11.11.2021 | 29,48 | 29,82 | 29,34 | 29,53 | 0,41% | - |
| 10.11.2021 | 29,63 | 29,88 | 29,30 | 29,41 | -0,53% | - |
| 09.11.2021 | 29,87 | 29,99 | 29,50 | 29,56 | -1,05% | - |
| 08.11.2021 | 29,99 | 30,29 | 29,82 | 29,88 | -0,52% | - |
| 05.11.2021 | 29,84 | 30,43 | 29,63 | 30,03 | 0,92% | - |
| 04.11.2021 | 29,45 | 30,83 | 29,33 | 29,76 | 1,07% | - |
| 03.11.2021 | 29,24 | 29,51 | 29,03 | 29,45 | 0,79% | - |
| 02.11.2021 | 29,29 | 29,42 | 29,01 | 29,22 | -0,97% | - |
| 01.11.2021 | 29,52 | 29,65 | 29,44 | 29,50 | 2,23% | - |
| 29.10.2021 | 28,57 | 29,17 | 28,52 | 28,86 | 2,37% | - |
| 28.10.2021 | 28,39 | 28,48 | 27,82 | 28,19 | -1,31% | - |
| 27.10.2021 | 28,80 | 28,89 | 28,26 | 28,57 | -0,71% | - |
| 26.10.2021 | 28,81 | 28,89 | 28,46 | 28,77 | -0,24% | - |
| 25.10.2021 | 28,53 | 28,96 | 28,53 | 28,84 | 1,23% | - |
| 22.10.2021 | 28,29 | 28,79 | 28,24 | 28,49 | 0,60% | - |
| 21.10.2021 | 28,42 | 28,57 | 28,10 | 28,32 | -1,19% | - |
| 20.10.2021 | 28,62 | 28,82 | 28,23 | 28,66 | -0,10% | - |
| 19.10.2021 | 28,71 | 28,88 | 28,46 | 28,69 | -0,19% | - |
| 18.10.2021 | 28,79 | 29,08 | 28,56 | 28,75 | -0,26% | - |
| 15.10.2021 | 28,46 | 29,21 | 28,46 | 28,82 | 2,04% | - |
| 14.10.2021 | 27,90 | 28,46 | 27,90 | 28,25 | 1,27% | - |
| 13.10.2021 | 28,26 | 28,42 | 27,60 | 27,89 | -1,28% | - |
| 12.10.2021 | 28,01 | 28,32 | 27,92 | 28,25 | -0,16% | - |
| 11.10.2021 | 28,25 | 28,65 | 28,21 | 28,30 | 0,27% | - |
| 08.10.2021 | 28,33 | 28,54 | 27,95 | 28,22 | -0,19% | - |
| 07.10.2021 | 27,89 | 28,50 | 27,55 | 28,28 | 2,08% | - |
| 06.10.2021 | 27,96 | 28,14 | 27,15 | 27,70 | -0,89% | - |
| 05.10.2021 | 26,90 | 28,00 | 26,82 | 27,95 | 4,53% | - |
| 04.10.2021 | 26,87 | 26,88 | 26,70 | 26,74 | 1,59% | - |
| 10.09.2021 | 26,44 | 26,96 | 26,26 | 26,32 | -0,34% | - |
| 09.09.2021 | 26,20 | 26,64 | 25,82 | 26,41 | 0,74% | - |
| 08.09.2021 | 26,74 | 26,74 | 26,16 | 26,22 | -2,10% | - |
| 07.09.2021 | 26,66 | 27,05 | 26,63 | 26,78 | 0,35% | - |
| 06.09.2021 | 26,55 | 26,82 | 26,44 | 26,69 | 0,53% | - |
| 03.09.2021 | 26,99 | 26,99 | 26,45 | 26,55 | -1,62% | - |
| 02.09.2021 | 26,95 | 27,06 | 26,63 | 26,98 | -0,16% | - |
| 01.09.2021 | 26,70 | 27,28 | 26,70 | 27,03 | 1,77% | - |
| 31.08.2021 | 26,27 | 26,58 | 26,11 | 26,56 | 0,89% | - |
| 30.08.2021 | 26,71 | 26,73 | 26,12 | 26,32 | -1,27% | - |
| 27.08.2021 | 26,61 | 26,67 | 26,22 | 26,66 | 0,03% | - |
| 26.08.2021 | 26,67 | 26,93 | 26,53 | 26,65 | -0,62% | - |
| 25.08.2021 | 26,18 | 26,91 | 26,18 | 26,82 | 2,44% | - |
| 24.08.2021 | 26,11 | 26,24 | 25,88 | 26,18 | 0,22% | - |
| 23.08.2021 | 25,74 | 26,28 | 25,74 | 26,12 | 1,45% | - |
| 20.08.2021 | 25,62 | 25,78 | 25,33 | 25,75 | -0,13% | - |
| 19.08.2021 | 25,89 | 26,20 | 25,64 | 25,78 | -2,87% | - |
| 18.08.2021 | 26,32 | 26,57 | 26,06 | 26,55 | 0,70% | - |
| 17.08.2021 | 26,73 | 26,74 | 26,25 | 26,36 | -2,40% | - |
| 16.08.2021 | 27,42 | 27,42 | 26,86 | 27,01 | -1,65% | - |
| 13.08.2021 | 27,48 | 27,69 | 27,35 | 27,46 | -0,08% | - |
| 12.08.2021 | 27,69 | 27,72 | 27,38 | 27,48 | -0,66% | - |
| 11.08.2021 | 27,54 | 27,71 | 27,28 | 27,67 | 0,84% | - |
| 10.08.2021 | 27,62 | 27,62 | 27,14 | 27,44 | -0,80% | - |
| 09.08.2021 | 27,62 | 27,66 | 27,20 | 27,66 | 0,09% | - |
| 06.08.2021 | 26,97 | 27,70 | 26,82 | 27,63 | 1,72% | - |
| 05.08.2021 | 27,43 | 27,49 | 26,79 | 27,17 | -0,17% | - |
| 04.08.2021 | 26,65 | 27,27 | 26,65 | 27,21 | 3,60% | - |
| 03.08.2021 | 25,63 | 29,35 | 25,56 | 26,27 | 5,70% | - |
| 02.08.2021 | 25,00 | 25,28 | 24,80 | 24,85 | 0,21% | - |
| 30.07.2021 | 24,95 | 25,22 | 24,75 | 24,80 | -0,70% | - |
| 29.07.2021 | 24,67 | 25,12 | 24,51 | 24,97 | 1,68% | - |
| 28.07.2021 | 24,68 | 24,89 | 24,43 | 24,56 | -0,22% | - |
| 27.07.2021 | 24,87 | 24,87 | 24,27 | 24,61 | -1,17% | - |
| 26.07.2021 | 24,48 | 25,12 | 23,96 | 24,91 | 1,74% | - |
| 23.07.2021 | 24,20 | 24,74 | 24,13 | 24,48 | 1,60% | - |
| 22.07.2021 | 26,04 | 26,04 | 24,05 | 24,10 | -0,09% | - |
| 21.07.2021 | 23,44 | 24,21 | 23,31 | 24,12 | 2,96% | - |
| 20.07.2021 | 23,30 | 23,61 | 22,87 | 23,43 | 1,84% | - |
| 19.07.2021 | 24,11 | 24,11 | 22,82 | 23,00 | -4,76% | - |
| 16.07.2021 | 24,75 | 24,98 | 23,90 | 24,15 | -2,13% | - |
| 15.07.2021 | 24,62 | 24,82 | 24,41 | 24,68 | 0,16% | - |
| 14.07.2021 | 24,56 | 25,09 | 24,56 | 24,64 | 0,69% | - |
| 13.07.2021 | 24,94 | 25,00 | 24,43 | 24,47 | -1,34% | - |
| 12.07.2021 | 24,78 | 24,82 | 24,04 | 24,80 | -0,02% | - |