93,730€
0,74%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 93,35 | 94,19 | 92,68 | 93,67 | 0,68% | 827,00 |
| 01.10.2025 | 91,62 | 93,25 | 90,60 | 93,04 | 1,28% | 2.468,00 |
| 30.09.2025 | 90,87 | 91,99 | 90,47 | 91,86 | 1,12% | 3.833,00 |
| 29.09.2025 | 91,14 | 91,95 | 90,29 | 90,84 | -0,48% | 1.238,00 |
| 26.09.2025 | 89,90 | 91,77 | 89,90 | 91,28 | 1,54% | 1.773,00 |
| 25.09.2025 | 92,54 | 92,59 | 89,24 | 89,90 | -2,37% | 1.181,00 |
| 24.09.2025 | 93,51 | 93,77 | 91,65 | 92,08 | -1,10% | 3.338,00 |
| 23.09.2025 | 93,13 | 95,39 | 92,98 | 93,10 | 1,26% | 3.329,00 |
| 22.09.2025 | 93,80 | 93,88 | 91,92 | 91,94 | -2,09% | 2.794,00 |
| 19.09.2025 | 93,45 | 95,85 | 93,38 | 93,90 | 0,62% | 2.220,00 |
| 18.09.2025 | 93,33 | 95,18 | 93,25 | 93,32 | 0,17% | 1.386,00 |
| 17.09.2025 | 93,55 | 94,20 | 92,89 | 93,16 | -0,24% | 645,00 |
| 16.09.2025 | 94,45 | 94,75 | 93,18 | 93,38 | -0,93% | 224,00 |
| 15.09.2025 | 94,01 | 95,70 | 93,71 | 94,26 | -0,19% | 1.102,00 |
| 12.09.2025 | 93,97 | 95,58 | 93,26 | 94,44 | 0,66% | 1.848,00 |
| 11.09.2025 | 92,12 | 94,58 | 92,00 | 93,82 | 2,09% | 2.030,00 |
| 10.09.2025 | 92,74 | 93,28 | 91,89 | 91,90 | -0,78% | 2.890,00 |
| 09.09.2025 | 93,24 | 93,75 | 92,31 | 92,62 | -0,84% | 1.660,00 |
| 08.09.2025 | 91,31 | 93,42 | 91,31 | 93,40 | 1,99% | 105,00 |
| 05.09.2025 | 91,63 | 92,28 | 90,83 | 91,58 | 0,13% | 1.350,00 |
| 04.09.2025 | 90,47 | 91,48 | 90,17 | 91,46 | 1,19% | - |
| 03.09.2025 | 90,82 | 91,84 | 90,16 | 90,38 | -0,55% | 1.770,00 |
| 02.09.2025 | 92,66 | 93,28 | 90,34 | 90,88 | -2,20% | 240,00 |
| 01.09.2025 | 92,46 | 93,08 | 92,14 | 92,92 | 0,69% | 1.881,00 |
| 29.08.2025 | 93,54 | 93,63 | 92,10 | 92,28 | -1,47% | 2.142,00 |
| 28.08.2025 | 93,50 | 94,51 | 93,06 | 93,66 | 0,30% | 3.141,00 |
| 27.08.2025 | 93,90 | 94,18 | 92,83 | 93,38 | -0,51% | 2.445,00 |
| 26.08.2025 | 94,63 | 94,77 | 91,66 | 93,86 | -1,13% | 2.701,00 |
| 25.08.2025 | 97,87 | 97,89 | 94,74 | 94,93 | -2,97% | 1.996,00 |
| 22.08.2025 | 96,26 | 98,38 | 95,82 | 97,84 | 1,51% | 2.288,00 |
| 21.08.2025 | 97,41 | 97,70 | 96,01 | 96,38 | -1,13% | 1.625,00 |
| 20.08.2025 | 100,18 | 100,65 | 96,90 | 97,48 | -2,81% | 5.116,00 |
| 19.08.2025 | 98,06 | 100,70 | 98,02 | 100,30 | 2,13% | 2.340,00 |
| 18.08.2025 | 98,84 | 99,16 | 96,97 | 98,21 | -0,62% | 1.934,00 |
| 15.08.2025 | 99,33 | 99,94 | 98,72 | 98,82 | -0,64% | 2.345,00 |
| 14.08.2025 | 98,04 | 99,53 | 97,98 | 99,46 | 1,07% | 1.837,00 |
| 13.08.2025 | 98,75 | 99,20 | 98,08 | 98,41 | -0,34% | 2.450,00 |
| 12.08.2025 | 97,06 | 98,75 | 96,48 | 98,75 | 1,84% | 1.081,00 |
| 11.08.2025 | 98,07 | 98,39 | 96,69 | 96,97 | -1,04% | 884,00 |
| 08.08.2025 | 96,61 | 98,15 | 96,50 | 97,99 | 1,34% | 4.108,00 |
| 07.08.2025 | 93,95 | 96,96 | 93,66 | 96,69 | 3,39% | 2.233,00 |
| 06.08.2025 | 93,39 | 94,88 | 93,30 | 93,52 | 0,62% | 3.373,00 |
| 05.08.2025 | 92,54 | 94,18 | 91,85 | 92,94 | 0,78% | 2.403,00 |
| 04.08.2025 | 92,80 | 92,90 | 91,40 | 92,22 | -0,52% | 5.625,00 |
| 01.08.2025 | 99,36 | 99,37 | 90,90 | 92,70 | -7,22% | 2.407,00 |
| 31.07.2025 | 101,18 | 102,35 | 98,55 | 99,91 | -1,23% | 2.512,00 |
| 30.07.2025 | 101,30 | 102,80 | 100,43 | 101,15 | -0,10% | 2.320,00 |
| 29.07.2025 | 100,95 | 101,80 | 100,05 | 101,25 | 0,55% | 1.833,00 |
| 28.07.2025 | 103,53 | 104,60 | 99,94 | 100,70 | -1,78% | 7.294,00 |
| 25.07.2025 | 102,43 | 102,70 | 101,05 | 102,53 | 0,05% | 1.363,00 |
| 24.07.2025 | 103,25 | 104,05 | 102,38 | 102,48 | -0,75% | 735,00 |
| 23.07.2025 | 99,98 | 103,38 | 99,68 | 103,25 | 4,29% | 3.480,00 |
| 22.07.2025 | 100,38 | 100,55 | 97,88 | 99,00 | -1,49% | - |
| 21.07.2025 | 100,28 | 101,55 | 100,20 | 100,50 | 0,30% | 1.305,00 |
| 18.07.2025 | 100,20 | 101,90 | 100,13 | 100,20 | 0,20% | 3.225,00 |
| 17.07.2025 | 98,23 | 100,38 | 98,15 | 100,00 | 2,01% | 3.548,00 |
| 16.07.2025 | 99,09 | 99,10 | 96,74 | 98,03 | -1,33% | 2.295,00 |
| 15.07.2025 | 100,15 | 100,95 | 99,34 | 99,35 | -0,62% | 964,00 |
| 14.07.2025 | 99,33 | 100,15 | 98,79 | 99,97 | -0,40% | 2.284,00 |
| 11.07.2025 | 100,78 | 100,83 | 99,15 | 100,38 | -0,72% | 2.810,00 |
| 10.07.2025 | 101,70 | 101,95 | 100,80 | 101,10 | -0,81% | 1.544,00 |
| 09.07.2025 | 98,97 | 102,05 | 98,02 | 101,93 | 2,88% | 2.359,00 |
| 08.07.2025 | 98,38 | 99,23 | 97,19 | 99,07 | 1,30% | 940,00 |
| 07.07.2025 | 96,66 | 98,40 | 96,45 | 97,80 | 1,36% | 5.336,00 |
| 04.07.2025 | 97,77 | 97,77 | 96,27 | 96,49 | -1,69% | 2.323,00 |
| 03.07.2025 | 98,67 | 99,22 | 98,00 | 98,15 | -0,46% | 2.140,00 |
| 02.07.2025 | 98,52 | 99,32 | 97,82 | 98,60 | 0,54% | 2.846,00 |
| 01.07.2025 | 99,82 | 99,88 | 97,28 | 98,07 | -1,67% | 1.060,00 |
| 30.06.2025 | 100,73 | 101,55 | 99,52 | 99,74 | -1,30% | 2.623,00 |
| 27.06.2025 | 98,43 | 101,28 | 98,37 | 101,05 | 2,80% | 3.905,00 |
| 26.06.2025 | 96,97 | 98,65 | 95,48 | 98,30 | 1,52% | 2.820,00 |
| 25.06.2025 | 97,82 | 98,98 | 96,58 | 96,83 | -1,19% | 1.582,00 |
| 24.06.2025 | 95,28 | 98,60 | 95,02 | 98,00 | 4,17% | 1.625,00 |
| 23.06.2025 | 94,25 | 95,46 | 92,99 | 94,08 | -0,52% | 1.146,00 |
| 20.06.2025 | 95,03 | 95,30 | 93,90 | 94,57 | 0,02% | 2.034,00 |
| 19.06.2025 | 94,66 | 95,15 | 93,35 | 94,55 | -0,72% | 1.780,00 |
| 18.06.2025 | 96,48 | 97,21 | 95,02 | 95,24 | -1,10% | 1.386,00 |
| 17.06.2025 | 97,44 | 97,54 | 94,94 | 96,30 | -1,46% | 2.803,00 |
| 16.06.2025 | 95,84 | 98,42 | 95,84 | 97,73 | 2,12% | 1.715,00 |
| 13.06.2025 | 96,82 | 97,10 | 95,44 | 95,70 | -2,89% | - |
| 12.06.2025 | 98,59 | 98,92 | 97,08 | 98,55 | -0,49% | 1.042,00 |
| 11.06.2025 | 99,14 | 100,38 | 98,82 | 99,04 | -0,28% | 1.183,00 |
| 10.06.2025 | 99,29 | 99,88 | 98,80 | 99,32 | 0,33% | 1.988,00 |
| 09.06.2025 | 99,15 | 99,38 | 98,32 | 98,99 | -2,35% | - |
| 06.06.2025 | 101,80 | 101,90 | 100,30 | 101,38 | -0,39% | 2.471,00 |
| 05.06.2025 | 100,45 | 101,95 | 100,05 | 101,78 | 1,32% | 1.669,00 |
| 04.06.2025 | 99,75 | 100,95 | 99,05 | 100,45 | 0,85% | 1.982,00 |
| 03.06.2025 | 98,10 | 99,97 | 96,67 | 99,60 | 1,13% | 880,00 |
| 02.06.2025 | 98,94 | 98,96 | 97,08 | 98,49 | -1,03% | 2.009,00 |
| 30.05.2025 | 100,13 | 101,05 | 98,38 | 99,52 | -0,50% | 1.422,00 |
| 29.05.2025 | 101,20 | 101,70 | 99,55 | 100,03 | -0,25% | - |
| 28.05.2025 | 100,18 | 101,45 | 99,81 | 100,28 | -0,10% | 2.910,00 |
| 27.05.2025 | 100,10 | 100,80 | 99,60 | 100,38 | 0,20% | 3.467,00 |
| 26.05.2025 | 98,53 | 100,45 | 98,24 | 100,18 | 3,03% | 5.010,00 |
| 23.05.2025 | 98,70 | 99,19 | 94,71 | 97,23 | -1,52% | 4.798,00 |
| 22.05.2025 | 99,49 | 99,83 | 95,86 | 98,73 | -0,57% | 4.160,00 |
| 21.05.2025 | 102,00 | 102,00 | 99,21 | 99,30 | -2,86% | 2.960,00 |
| 20.05.2025 | 101,43 | 102,73 | 100,05 | 102,23 | 0,39% | 1.745,00 |
| 19.05.2025 | 101,03 | 101,83 | 99,98 | 101,83 | 0,30% | 2.535,00 |
| 16.05.2025 | 101,95 | 102,18 | 100,30 | 101,53 | -0,47% | 4.421,00 |