66,000€
0,15%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,15 | 67,00 | 65,95 | 66,00 | 0,08% | 300,00 |
| 09.09.2026 | 66,25 | 66,70 | 65,95 | 65,95 | -0,38% | 754,00 |
| 08.09.2026 | 67,70 | 67,70 | 65,70 | 66,20 | -0,97% | 1.800,00 |
| 07.09.2026 | 67,40 | 67,60 | 66,85 | 66,85 | -1,04% | - |
| 04.09.2026 | 67,35 | 69,45 | 66,85 | 67,55 | 0,30% | 1.922,00 |
| 03.09.2026 | 67,90 | 68,20 | 67,20 | 67,35 | -0,74% | 2.898,00 |
| 02.09.2026 | 68,80 | 69,00 | 67,75 | 67,85 | -1,31% | 394,00 |
| 01.09.2026 | 68,35 | 69,50 | 68,15 | 68,75 | 0,95% | 759,00 |
| 31.08.2026 | 67,30 | 68,65 | 67,25 | 68,10 | 1,19% | 604,00 |
| 28.08.2026 | 67,05 | 67,45 | 66,95 | 67,30 | 0,45% | 399,00 |
| 27.08.2026 | 66,80 | 67,30 | 66,15 | 67,00 | 0,83% | 1.547,00 |
| 26.08.2026 | 66,75 | 67,20 | 66,20 | 66,45 | -0,37% | 6.208,00 |
| 25.08.2026 | 67,10 | 67,50 | 66,60 | 66,70 | -0,37% | 400,00 |
| 24.08.2026 | 66,30 | 67,20 | 66,30 | 66,95 | 0,68% | 21,00 |
| 21.08.2026 | 66,35 | 66,75 | 65,85 | 66,50 | 0,53% | 2.814,00 |
| 20.08.2026 | 66,20 | 66,55 | 65,85 | 66,15 | -0,08% | 1.710,00 |
| 19.08.2026 | 65,85 | 66,40 | 65,75 | 66,20 | 0,38% | 260,00 |
| 18.08.2026 | 66,05 | 66,10 | 65,25 | 65,95 | -0,38% | 2.688,00 |
| 17.08.2026 | 66,65 | 66,70 | 65,85 | 66,20 | -0,45% | 5.060,00 |
| 14.08.2026 | 66,80 | 67,60 | 66,35 | 66,50 | -0,30% | 555,00 |
| 13.08.2026 | 67,40 | 67,95 | 66,70 | 66,70 | -0,74% | - |
| 12.08.2026 | 67,25 | 68,00 | 66,85 | 67,20 | 0,30% | 1.320,00 |
| 11.08.2026 | 67,15 | 67,40 | 66,75 | 67,00 | -0,15% | 1.530,00 |
| 10.08.2026 | 67,75 | 67,75 | 66,80 | 67,10 | -1,11% | - |
| 07.08.2026 | 66,20 | 67,85 | 66,15 | 67,85 | 2,57% | 544,00 |
| 06.08.2026 | 66,30 | 67,05 | 66,10 | 66,15 | -0,15% | 4.256,00 |
| 05.08.2026 | 67,30 | 67,30 | 66,15 | 66,25 | -1,34% | 3.296,00 |
| 04.08.2026 | 67,90 | 68,00 | 65,95 | 67,15 | -0,89% | 2.282,00 |
| 03.08.2026 | 68,35 | 68,35 | 66,60 | 67,75 | -0,22% | 1.390,00 |
| 31.07.2026 | 67,55 | 69,35 | 67,35 | 67,90 | 0,89% | 9.090,00 |
| 30.07.2026 | 62,50 | 68,70 | 61,70 | 67,30 | 7,25% | 15.471,00 |
| 29.07.2026 | 62,05 | 63,95 | 61,70 | 62,75 | 0,88% | 3.780,00 |
| 28.07.2026 | 60,70 | 62,30 | 60,70 | 62,20 | 1,97% | 1.150,00 |
| 27.07.2026 | 60,65 | 61,10 | 60,25 | 61,00 | 1,67% | 4.047,00 |
| 24.07.2026 | 59,55 | 60,20 | 59,35 | 60,00 | 0,67% | - |
| 23.07.2026 | 59,80 | 60,00 | 59,50 | 59,60 | -0,67% | - |
| 22.07.2026 | 59,65 | 60,20 | 59,30 | 60,00 | 0,67% | 987,00 |
| 21.07.2026 | 60,15 | 60,50 | 59,40 | 59,60 | -0,08% | - |
| 20.07.2026 | 60,95 | 61,05 | 59,45 | 59,65 | -2,37% | 938,00 |
| 17.07.2026 | 60,95 | 62,30 | 60,85 | 61,10 | -0,33% | 164,00 |
| 16.07.2026 | 61,90 | 62,15 | 61,30 | 61,30 | -0,97% | 2.720,00 |
| 15.07.2026 | 61,15 | 61,90 | 60,75 | 61,90 | 1,81% | 10.070,00 |
| 14.07.2026 | 60,20 | 62,00 | 59,95 | 60,80 | 1,00% | 103,00 |
| 13.07.2026 | 58,95 | 60,50 | 58,95 | 60,20 | 1,01% | 2.710,00 |
| 10.07.2026 | 59,35 | 59,85 | 59,10 | 59,60 | 0,17% | 17,00 |
| 09.07.2026 | 60,25 | 60,35 | 59,40 | 59,50 | -0,83% | 572,00 |
| 08.07.2026 | 61,05 | 61,05 | 59,10 | 60,00 | -2,04% | 360,00 |
| 07.07.2026 | 59,35 | 61,70 | 59,35 | 61,25 | 2,77% | 4.532,00 |
| 06.07.2026 | 59,25 | 59,70 | 59,15 | 59,60 | 0,51% | 42,00 |
| 03.07.2026 | 57,65 | 59,70 | 57,50 | 59,30 | 3,31% | 4.995,00 |
| 02.07.2026 | 56,65 | 57,80 | 56,40 | 57,40 | 1,23% | - |
| 01.07.2026 | 56,95 | 57,15 | 56,35 | 56,70 | -0,53% | 1.300,00 |
| 30.06.2026 | 57,75 | 57,85 | 56,90 | 57,00 | -1,21% | 1.000,00 |
| 29.06.2026 | 57,85 | 58,30 | 57,40 | 57,70 | 0,52% | 73,00 |
| 26.06.2026 | 56,35 | 57,85 | 56,35 | 57,40 | 1,06% | 1.000,00 |
| 25.06.2026 | 57,45 | 57,65 | 56,80 | 56,80 | -0,70% | 120,00 |
| 24.06.2026 | 57,15 | 57,50 | 56,35 | 57,20 | -0,09% | 42,00 |
| 23.06.2026 | 56,35 | 57,70 | 56,15 | 57,25 | 0,97% | 509,00 |
| 22.06.2026 | 57,95 | 58,15 | 56,50 | 56,70 | -1,99% | 1.370,00 |
| 19.06.2026 | 57,40 | 58,10 | 57,00 | 57,85 | 0,43% | 2.625,00 |
| 18.06.2026 | 57,45 | 58,25 | 57,30 | 57,60 | 0,79% | 2.822,00 |
| 17.06.2026 | 57,05 | 57,85 | 57,00 | 57,15 | 0,53% | 680,00 |
| 16.06.2026 | 57,00 | 57,20 | 56,80 | 56,85 | -0,09% | 3.128,00 |
| 15.06.2026 | 57,45 | 57,55 | 56,80 | 56,90 | 0,26% | 13.524,00 |
| 12.06.2026 | 56,75 | 56,85 | 55,90 | 56,75 | -0,26% | - |
| 11.06.2026 | 55,85 | 56,90 | 55,70 | 56,90 | 2,25% | - |
| 10.06.2026 | 55,85 | 56,05 | 54,95 | 55,65 | -0,62% | 2.150,00 |
| 09.06.2026 | 55,20 | 56,20 | 55,15 | 56,00 | 1,54% | 1.188,00 |
| 08.06.2026 | 54,75 | 55,90 | 54,65 | 55,15 | 0,18% | 2.176,00 |
| 05.06.2026 | 54,95 | 55,90 | 54,85 | 55,05 | 0,09% | - |
| 04.06.2026 | 54,60 | 55,60 | 54,60 | 55,00 | 0,82% | 3.006,00 |
| 03.06.2026 | 54,85 | 55,15 | 54,55 | 54,55 | -0,64% | 486,00 |
| 02.06.2026 | 55,75 | 56,15 | 54,75 | 54,90 | -1,44% | 372,00 |
| 01.06.2026 | 56,25 | 56,60 | 55,10 | 55,70 | -4,62% | - |
| 29.05.2026 | 58,70 | 59,10 | 57,95 | 58,40 | -0,85% | 430,00 |
| 28.05.2026 | 58,20 | 59,15 | 58,10 | 58,90 | 0,68% | - |
| 27.05.2026 | 58,00 | 58,70 | 57,75 | 58,50 | 1,04% | 6.600,00 |
| 26.05.2026 | 58,10 | 58,50 | 57,25 | 57,90 | -0,77% | 3.000,00 |
| 25.05.2026 | 59,35 | 59,40 | 58,25 | 58,35 | -0,26% | - |
| 22.05.2026 | 58,60 | 58,85 | 58,15 | 58,50 | -0,17% | - |
| 21.05.2026 | 57,50 | 58,85 | 57,35 | 58,60 | 1,56% | 119,00 |
| 20.05.2026 | 57,15 | 57,75 | 57,10 | 57,70 | 0,70% | - |
| 19.05.2026 | 57,35 | 57,75 | 57,10 | 57,30 | 0,00% | - |
| 18.05.2026 | 57,35 | 57,85 | 56,45 | 57,30 | -0,95% | - |
| 15.05.2026 | 57,30 | 58,20 | 57,25 | 57,85 | -0,09% | - |
| 14.05.2026 | 57,90 | 58,35 | 57,40 | 57,90 | 0,17% | - |
| 13.05.2026 | 57,65 | 57,80 | 57,30 | 57,80 | 0,52% | - |
| 12.05.2026 | 56,85 | 57,55 | 56,55 | 57,50 | 0,79% | - |
| 11.05.2026 | 57,50 | 57,90 | 56,60 | 57,05 | -1,21% | - |
| 08.05.2026 | 57,90 | 58,10 | 57,05 | 57,75 | -0,09% | - |
| 07.05.2026 | 58,80 | 59,05 | 57,60 | 57,80 | -1,70% | - |
| 06.05.2026 | 58,65 | 59,05 | 58,10 | 58,80 | 1,03% | - |
| 05.05.2026 | 58,30 | 58,75 | 58,10 | 58,20 | -0,17% | - |
| 04.05.2026 | 58,65 | 60,00 | 58,00 | 58,30 | -0,51% | - |
| 30.04.2026 | 57,50 | 58,70 | 57,30 | 58,60 | 1,56% | - |
| 29.04.2026 | 59,35 | 59,60 | 57,55 | 57,70 | -2,62% | 1.064,00 |
| 28.04.2026 | 58,80 | 59,45 | 58,50 | 59,25 | 0,85% | - |
| 27.04.2026 | 59,45 | 60,30 | 58,60 | 58,75 | -1,34% | - |
| 24.04.2026 | 58,55 | 59,90 | 58,25 | 59,55 | 1,97% | - |
| 23.04.2026 | 57,45 | 59,80 | 57,45 | 58,40 | 1,04% | - |