15,500€
Echtzeit-Aktienkurs Compagnie de Saint-Gobain (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,10 | 15,30 | 14,90 | 15,30 | 2,00% | - |
| 04.05.2026 | 15,60 | 15,80 | 14,95 | 15,00 | -3,85% | - |
| 30.04.2026 | 15,30 | 15,60 | 14,90 | 15,60 | 1,96% | - |
| 29.04.2026 | 15,50 | 15,60 | 15,10 | 15,30 | -1,29% | - |
| 28.04.2026 | 15,50 | 15,70 | 15,35 | 15,50 | 0,00% | - |
| 27.04.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 24.04.2026 | 16,10 | 16,20 | 15,40 | 15,60 | -4,29% | - |
| 23.04.2026 | 15,30 | 16,60 | 15,20 | 16,30 | 5,84% | 6.708,00 |
| 22.04.2026 | 15,80 | 15,80 | 15,35 | 15,40 | -0,65% | - |
| 21.04.2026 | 15,70 | 15,90 | 15,50 | 15,50 | -1,90% | - |
| 20.04.2026 | 16,10 | 16,10 | 15,70 | 15,80 | -3,66% | - |
| 17.04.2026 | 15,70 | 16,50 | 15,60 | 16,40 | 4,46% | - |
| 16.04.2026 | 15,30 | 15,70 | 15,30 | 15,70 | 2,61% | - |
| 15.04.2026 | 15,40 | 15,50 | 15,20 | 15,30 | -1,92% | - |
| 14.04.2026 | 15,30 | 15,70 | 15,30 | 15,60 | 1,96% | 324,00 |
| 13.04.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 0,66% | - |
| 10.04.2026 | 15,10 | 15,50 | 15,00 | 15,20 | 0,00% | - |
| 09.04.2026 | 15,20 | 15,20 | 14,90 | 15,20 | -0,65% | - |
| 08.04.2026 | 14,90 | 15,60 | 14,80 | 15,30 | 6,25% | 4.046,00 |
| 07.04.2026 | 14,20 | 14,60 | 14,10 | 14,40 | 2,13% | - |
| 02.04.2026 | 14,30 | 14,30 | 13,80 | 14,10 | -2,76% | - |
| 01.04.2026 | 14,40 | 14,90 | 14,25 | 14,50 | 1,40% | - |
| 31.03.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 3,62% | - |
| 30.03.2026 | 13,80 | 14,00 | 13,60 | 13,80 | 0,00% | - |
| 27.03.2026 | 14,20 | 14,20 | 13,60 | 13,80 | -2,13% | - |
| 26.03.2026 | 14,30 | 14,30 | 13,85 | 14,10 | -2,08% | - |
| 25.03.2026 | 14,30 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 24.03.2026 | 14,10 | 14,30 | 13,90 | 14,30 | 0,70% | - |
| 23.03.2026 | 13,60 | 14,40 | 13,20 | 14,20 | 3,65% | - |
| 20.03.2026 | 13,80 | 14,00 | 13,35 | 13,70 | -1,44% | - |
| 19.03.2026 | 14,30 | 14,30 | 13,55 | 13,90 | -2,11% | 5.400,00 |
| 18.03.2026 | 14,50 | 14,60 | 14,10 | 14,20 | -1,39% | - |
| 17.03.2026 | 14,10 | 14,50 | 14,10 | 14,40 | 0,00% | - |
| 16.03.2026 | 14,50 | 14,50 | 14,15 | 14,40 | 0,00% | - |
| 13.03.2026 | 14,50 | 14,60 | 14,10 | 14,40 | -0,69% | 13.905,00 |
| 12.03.2026 | 14,70 | 14,80 | 14,35 | 14,50 | -2,68% | - |
| 11.03.2026 | 14,70 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 10.03.2026 | 15,20 | 15,40 | 14,60 | 14,80 | -1,99% | 20.140,00 |
| 09.03.2026 | 14,50 | 15,20 | 14,20 | 15,10 | 1,34% | - |
| 06.03.2026 | 15,20 | 15,30 | 14,75 | 14,90 | -3,25% | - |
| 05.03.2026 | 15,50 | 15,60 | 14,95 | 15,40 | -1,28% | - |
| 04.03.2026 | 15,70 | 15,90 | 15,30 | 15,60 | -1,89% | - |
| 03.03.2026 | 16,40 | 16,40 | 15,50 | 15,90 | -4,22% | - |
| 02.03.2026 | 17,00 | 17,40 | 16,30 | 16,60 | -3,49% | 3.480,00 |
| 27.02.2026 | 17,10 | 17,40 | 16,80 | 17,20 | 0,58% | 48,00 |
| 26.02.2026 | 17,40 | 17,70 | 17,10 | 17,10 | -2,84% | - |
| 25.02.2026 | 17,50 | 17,80 | 17,30 | 17,60 | -0,56% | - |
| 24.02.2026 | 17,80 | 17,80 | 17,50 | 17,70 | 0,00% | - |
| 23.02.2026 | 18,00 | 18,00 | 17,65 | 17,70 | -2,21% | - |
| 20.02.2026 | 17,40 | 18,20 | 17,40 | 18,10 | 2,84% | - |
| 19.02.2026 | 17,40 | 17,70 | 17,40 | 17,60 | 0,57% | - |
| 18.02.2026 | 18,00 | 18,00 | 17,45 | 17,50 | -2,23% | - |
| 17.02.2026 | 17,80 | 18,00 | 17,60 | 17,90 | 0,00% | - |
| 16.02.2026 | 18,20 | 18,30 | 17,80 | 17,90 | -1,65% | - |
| 13.02.2026 | 17,80 | 18,30 | 17,50 | 18,20 | 1,11% | - |
| 12.02.2026 | 17,90 | 18,30 | 17,80 | 18,00 | 1,12% | - |
| 11.02.2026 | 17,60 | 17,90 | 17,60 | 17,80 | 1,14% | - |
| 10.02.2026 | 17,70 | 17,90 | 17,60 | 17,60 | -1,12% | - |
| 09.02.2026 | 17,60 | 17,90 | 17,60 | 17,80 | 0,00% | - |
| 06.02.2026 | 17,20 | 17,80 | 17,10 | 17,80 | 2,30% | - |
| 05.02.2026 | 17,30 | 17,70 | 17,20 | 17,40 | -0,57% | - |
| 04.02.2026 | 17,20 | 17,80 | 17,20 | 17,50 | 1,74% | - |
| 03.02.2026 | 16,80 | 17,50 | 16,70 | 17,20 | 1,18% | - |
| 02.02.2026 | 16,50 | 17,00 | 16,40 | 17,00 | 2,41% | - |
| 30.01.2026 | 16,90 | 16,90 | 16,50 | 16,60 | -1,78% | - |
| 29.01.2026 | 17,00 | 17,10 | 16,55 | 16,90 | -0,59% | - |
| 28.01.2026 | 17,00 | 17,10 | 16,70 | 17,00 | 0,59% | - |
| 27.01.2026 | 17,00 | 17,40 | 16,80 | 16,90 | 0,00% | 580,00 |
| 26.01.2026 | 16,50 | 17,00 | 16,50 | 16,90 | 1,20% | - |
| 23.01.2026 | 17,00 | 17,00 | 16,55 | 16,70 | -2,34% | - |
| 22.01.2026 | 16,70 | 17,10 | 16,50 | 17,10 | 2,40% | - |
| 21.01.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 2,45% | 4.488,00 |
| 20.01.2026 | 16,50 | 16,50 | 16,10 | 16,30 | -1,21% | - |
| 19.01.2026 | 16,60 | 16,60 | 16,40 | 16,50 | -2,37% | - |
| 16.01.2026 | 17,00 | 17,05 | 16,70 | 16,90 | 0,60% | 920,00 |
| 15.01.2026 | 16,80 | 17,00 | 16,60 | 16,80 | -0,59% | - |
| 14.01.2026 | 16,60 | 17,10 | 16,60 | 16,90 | 0,60% | - |
| 13.01.2026 | 17,50 | 17,50 | 16,50 | 16,80 | -4,00% | - |
| 12.01.2026 | 17,00 | 17,50 | 16,90 | 17,50 | 2,94% | - |
| 09.01.2026 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | 22.500,00 |
| 08.01.2026 | 16,60 | 16,65 | 16,10 | 16,60 | -1,78% | - |
| 07.01.2026 | 16,60 | 17,30 | 16,60 | 16,90 | 0,60% | - |
| 06.01.2026 | 16,90 | 17,10 | 16,50 | 16,80 | -1,75% | - |
| 05.01.2026 | 17,50 | 17,70 | 17,00 | 17,10 | -2,29% | - |
| 02.01.2026 | 17,30 | 17,50 | 17,10 | 17,50 | 0,57% | 11.774,00 |
| 30.12.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 29.12.2025 | 17,20 | 17,50 | 17,20 | 17,30 | 0,00% | - |
| 23.12.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,29% | - |
| 22.12.2025 | 17,30 | 17,40 | 17,10 | 17,25 | -0,29% | - |
| 19.12.2025 | 17,60 | 17,60 | 17,15 | 17,30 | -1,14% | 14,00 |
| 18.12.2025 | 17,20 | 17,60 | 17,20 | 17,50 | 0,57% | - |
| 17.12.2025 | 17,90 | 18,00 | 17,30 | 17,40 | -2,79% | - |
| 16.12.2025 | 17,50 | 17,95 | 17,40 | 17,90 | 1,70% | - |
| 15.12.2025 | 17,20 | 17,70 | 17,20 | 17,60 | 1,73% | - |
| 12.12.2025 | 17,30 | 17,50 | 17,20 | 17,30 | -0,57% | - |
| 11.12.2025 | 16,70 | 17,50 | 16,70 | 17,40 | 3,57% | - |
| 10.12.2025 | 16,80 | 17,00 | 16,65 | 16,80 | 0,00% | - |
| 09.12.2025 | 16,80 | 17,10 | 16,75 | 16,80 | -1,75% | - |
| 08.12.2025 | 17,30 | 17,40 | 16,90 | 17,10 | -1,72% | - |
| 05.12.2025 | 17,00 | 17,40 | 16,90 | 17,40 | 2,96% | - |