84,940€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,87 | 85,46 | 83,64 | 85,06 | -0,36% | 1.310,00 |
| 19.12.2024 | 86,40 | 87,00 | 85,27 | 85,37 | -1,50% | 1.430,00 |
| 18.12.2024 | 87,26 | 88,24 | 86,54 | 86,67 | -0,22% | 108,00 |
| 17.12.2024 | 88,24 | 88,28 | 86,77 | 86,86 | -1,64% | 8.690,00 |
| 16.12.2024 | 88,60 | 88,78 | 87,94 | 88,31 | -0,54% | 1.260,00 |
| 13.12.2024 | 89,04 | 89,58 | 88,36 | 88,79 | -0,26% | 4.670,00 |
| 12.12.2024 | 89,50 | 90,12 | 88,95 | 89,02 | -0,68% | 825,00 |
| 11.12.2024 | 89,10 | 89,92 | 88,22 | 89,63 | 0,75% | 220,00 |
| 10.12.2024 | 89,63 | 90,16 | 88,65 | 88,96 | -1,07% | 1.740,00 |
| 09.12.2024 | 89,66 | 90,58 | 89,25 | 89,92 | 0,11% | 1.078,00 |
| 06.12.2024 | 88,03 | 89,97 | 87,10 | 89,82 | 1,93% | 1.475,00 |
| 05.12.2024 | 86,03 | 88,24 | 85,61 | 88,12 | 2,39% | 1.295,00 |
| 04.12.2024 | 85,88 | 86,73 | 85,70 | 86,06 | 0,34% | 2.515,00 |
| 03.12.2024 | 84,69 | 86,38 | 84,52 | 85,77 | 1,24% | 6.163,00 |
| 02.12.2024 | 85,38 | 85,89 | 83,83 | 84,72 | -1,77% | 780,00 |
| 29.11.2024 | 85,90 | 86,50 | 85,50 | 86,25 | 0,31% | - |
| 28.11.2024 | 85,84 | 86,66 | 85,49 | 85,98 | 0,81% | 2.820,00 |
| 27.11.2024 | 85,94 | 86,42 | 83,72 | 85,29 | -1,11% | - |
| 26.11.2024 | 86,83 | 87,60 | 86,17 | 86,25 | -1,09% | - |
| 25.11.2024 | 88,49 | 89,12 | 87,02 | 87,20 | -0,52% | 2.910,00 |
| 22.11.2024 | 88,26 | 88,78 | 85,98 | 87,66 | -0,62% | 2.640,00 |
| 21.11.2024 | 88,16 | 88,46 | 87,02 | 88,21 | 0,14% | - |
| 20.11.2024 | 89,76 | 89,92 | 87,41 | 88,09 | -1,16% | - |
| 19.11.2024 | 90,32 | 90,64 | 87,49 | 89,12 | -1,21% | - |
| 18.11.2024 | 91,07 | 91,20 | 89,48 | 90,21 | -0,38% | 579,00 |
| 15.11.2024 | 88,86 | 91,14 | 88,53 | 90,55 | 1,54% | 5,00 |
| 14.11.2024 | 87,90 | 89,92 | 87,57 | 89,18 | 1,10% | 3.510,00 |
| 13.11.2024 | 86,13 | 88,36 | 86,12 | 88,21 | 1,64% | 1.910,00 |
| 12.11.2024 | 87,71 | 88,98 | 86,29 | 86,79 | -2,22% | 1.650,00 |
| 11.11.2024 | 86,43 | 89,64 | 86,27 | 88,76 | 2,89% | 1.657,00 |
| 08.11.2024 | 86,82 | 86,95 | 85,67 | 86,27 | -0,85% | - |
| 07.11.2024 | 84,42 | 87,09 | 84,16 | 87,01 | 3,07% | - |
| 06.11.2024 | 84,70 | 87,06 | 83,88 | 84,42 | 0,26% | 3.345,00 |
| 05.11.2024 | 82,98 | 84,44 | 82,34 | 84,20 | 1,67% | 1.880,00 |
| 04.11.2024 | 83,86 | 84,49 | 82,75 | 82,82 | -0,97% | 3.280,00 |
| 01.11.2024 | 82,96 | 84,51 | 82,93 | 83,63 | 0,60% | - |
| 31.10.2024 | 82,74 | 83,48 | 82,26 | 83,13 | -0,14% | 1.250,00 |
| 30.10.2024 | 82,14 | 83,92 | 82,10 | 83,25 | 0,99% | 3.760,00 |
| 29.10.2024 | 83,17 | 84,08 | 82,22 | 82,43 | -0,81% | 9.210,00 |
| 28.10.2024 | 82,30 | 83,66 | 81,84 | 83,10 | 1,74% | 2.777,00 |
| 25.10.2024 | 81,16 | 82,72 | 81,06 | 81,68 | 0,72% | 550,00 |
| 24.10.2024 | 82,14 | 82,59 | 80,94 | 81,10 | -0,96% | 2.910,00 |
| 23.10.2024 | 82,98 | 83,06 | 81,64 | 81,89 | -1,13% | - |
| 22.10.2024 | 84,30 | 84,42 | 82,06 | 82,83 | -1,92% | 5.872,00 |
| 21.10.2024 | 84,61 | 84,80 | 83,80 | 84,45 | -0,40% | 482,00 |
| 18.10.2024 | 84,54 | 85,70 | 83,74 | 84,79 | 0,36% | - |
| 17.10.2024 | 84,03 | 85,40 | 83,90 | 84,49 | 0,49% | 7.280,00 |
| 16.10.2024 | 82,75 | 84,26 | 82,32 | 84,08 | 1,40% | 1.228,00 |
| 15.10.2024 | 83,22 | 84,00 | 82,29 | 82,92 | -0,46% | 1.715,00 |
| 14.10.2024 | 82,52 | 83,38 | 82,26 | 83,30 | 0,99% | 800,00 |
| 11.10.2024 | 82,39 | 82,72 | 82,00 | 82,48 | 0,07% | 1.171,00 |
| 10.10.2024 | 82,45 | 82,94 | 82,03 | 82,42 | -0,16% | 1.825,00 |
| 09.10.2024 | 82,08 | 82,57 | 81,32 | 82,55 | 0,51% | - |
| 08.10.2024 | 81,05 | 82,25 | 80,72 | 82,13 | 0,65% | 354,00 |
| 07.10.2024 | 81,84 | 82,04 | 80,86 | 81,60 | -0,57% | 4.200,00 |
| 04.10.2024 | 80,38 | 82,41 | 80,12 | 82,07 | 2,56% | 2.720,00 |
| 03.10.2024 | 81,35 | 81,94 | 79,74 | 80,02 | -2,30% | - |
| 02.10.2024 | 82,03 | 82,18 | 80,91 | 81,90 | -0,07% | 6.160,00 |
| 01.10.2024 | 81,67 | 83,12 | 81,09 | 81,96 | 0,31% | 1.850,00 |
| 30.09.2024 | 83,17 | 83,22 | 69,10 | 81,71 | -1,38% | - |
| 27.09.2024 | 84,32 | 84,66 | 82,70 | 82,85 | -1,57% | - |
| 26.09.2024 | 83,46 | 84,63 | 82,18 | 84,17 | 2,19% | 1.839,00 |
| 25.09.2024 | 81,52 | 82,76 | 80,91 | 82,37 | 0,41% | 1.590,00 |
| 24.09.2024 | 82,96 | 83,90 | 81,79 | 82,03 | -0,57% | 1.349,00 |
| 23.09.2024 | 83,63 | 84,00 | 81,27 | 82,50 | -0,95% | - |
| 20.09.2024 | 83,94 | 84,46 | 83,07 | 83,29 | -1,19% | 1.294,00 |
| 19.09.2024 | 81,72 | 84,68 | 80,98 | 84,29 | 3,97% | 4.975,00 |
| 18.09.2024 | 80,84 | 81,91 | 80,22 | 81,07 | 0,52% | 3.700,00 |
| 17.09.2024 | 78,73 | 80,96 | 78,67 | 80,65 | 2,33% | 3.090,00 |
| 16.09.2024 | 78,67 | 79,04 | 78,25 | 78,81 | -0,05% | 3.540,00 |
| 13.09.2024 | 78,46 | 79,12 | 77,87 | 78,85 | 0,46% | - |
| 12.09.2024 | 78,27 | 78,78 | 77,16 | 78,49 | 0,85% | 9.420,00 |
| 11.09.2024 | 77,51 | 77,91 | 76,40 | 77,83 | 0,22% | 7.740,00 |
| 10.09.2024 | 76,77 | 78,28 | 76,71 | 77,66 | 0,96% | - |
| 09.09.2024 | 75,64 | 77,00 | 75,19 | 76,92 | 2,59% | 1.435,00 |
| 06.09.2024 | 77,22 | 77,89 | 74,86 | 74,98 | -3,05% | 3.780,00 |
| 05.09.2024 | 76,72 | 78,44 | 76,53 | 77,34 | 0,60% | 2.990,00 |
| 04.09.2024 | 77,40 | 77,56 | 76,47 | 76,88 | -1,26% | 1.260,00 |
| 03.09.2024 | 79,14 | 79,96 | 77,65 | 77,86 | -1,75% | - |
| 02.09.2024 | 78,81 | 79,61 | 77,43 | 79,25 | 0,32% | 1.550,00 |
| 30.08.2024 | 78,26 | 79,22 | 78,08 | 79,00 | 1,33% | 1.560,00 |
| 29.08.2024 | 77,58 | 78,44 | 77,34 | 77,96 | 0,50% | 2.350,00 |
| 28.08.2024 | 77,21 | 78,06 | 76,97 | 77,57 | 0,65% | - |
| 27.08.2024 | 78,22 | 78,22 | 76,95 | 77,07 | -1,23% | 1.500,00 |
| 26.08.2024 | 77,61 | 78,34 | 77,44 | 78,03 | 0,54% | 3.975,00 |
| 23.08.2024 | 77,16 | 77,85 | 76,99 | 77,61 | 0,83% | - |
| 22.08.2024 | 76,78 | 77,31 | 76,59 | 76,97 | 0,17% | 105,00 |
| 21.08.2024 | 76,78 | 77,00 | 76,61 | 76,84 | 0,27% | 1.550,00 |
| 20.08.2024 | 76,48 | 77,18 | 76,45 | 76,63 | 0,26% | - |
| 19.08.2024 | 75,86 | 76,84 | 75,68 | 76,43 | 0,66% | - |
| 16.08.2024 | 75,83 | 76,26 | 75,34 | 75,93 | 0,22% | 3.010,00 |
| 15.08.2024 | 74,17 | 75,79 | 73,87 | 75,76 | 2,39% | 2.295,00 |
| 14.08.2024 | 73,67 | 74,24 | 73,67 | 73,99 | 0,39% | 1.430,00 |
| 13.08.2024 | 73,76 | 73,96 | 72,93 | 73,70 | 0,22% | 4.500,00 |
| 12.08.2024 | 74,08 | 74,34 | 73,02 | 73,54 | -0,65% | - |
| 09.08.2024 | 73,44 | 74,67 | 73,35 | 74,02 | 0,68% | - |
| 08.08.2024 | 73,14 | 73,74 | 72,33 | 73,52 | 0,80% | 3.000,00 |
| 07.08.2024 | 72,74 | 74,38 | 72,30 | 72,94 | 1,02% | - |
| 06.08.2024 | 73,23 | 73,54 | 71,01 | 72,20 | -0,51% | 3.035,00 |
| 05.08.2024 | 71,74 | 73,02 | 70,27 | 72,57 | -1,79% | 3.600,00 |