85,130€
0,41%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 85,26 | 85,42 | 85,00 | 85,12 | 0,40% | 176,00 |
| 02.12.2025 | 85,49 | 86,08 | 84,16 | 84,78 | -0,68% | 1.806,00 |
| 01.12.2025 | 85,39 | 85,76 | 84,60 | 85,36 | -0,51% | 1.393,00 |
| 28.11.2025 | 85,51 | 86,36 | 85,45 | 85,80 | 0,42% | 5.032,00 |
| 27.11.2025 | 85,96 | 86,40 | 85,10 | 85,44 | -0,67% | 5.152,00 |
| 26.11.2025 | 85,78 | 86,23 | 84,40 | 86,02 | 0,89% | 6.581,00 |
| 25.11.2025 | 82,22 | 85,44 | 81,36 | 85,26 | 3,55% | 3.032,00 |
| 24.11.2025 | 81,94 | 83,48 | 81,34 | 82,34 | 0,88% | 2.436,00 |
| 21.11.2025 | 79,67 | 81,99 | 78,84 | 81,62 | 2,72% | 4.173,00 |
| 20.11.2025 | 82,14 | 82,47 | 79,40 | 79,46 | -2,50% | 5.399,00 |
| 19.11.2025 | 80,08 | 82,02 | 79,01 | 81,50 | 1,70% | 18.757,00 |
| 18.11.2025 | 80,62 | 81,16 | 79,38 | 80,14 | -1,43% | 5.574,00 |
| 17.11.2025 | 82,77 | 82,98 | 81,28 | 81,30 | -1,76% | 3.044,00 |
| 14.11.2025 | 83,80 | 83,82 | 81,84 | 82,76 | -0,96% | 3.275,00 |
| 13.11.2025 | 83,40 | 84,82 | 83,27 | 83,56 | 0,38% | 4.208,00 |
| 12.11.2025 | 82,81 | 84,12 | 82,32 | 83,24 | 0,63% | 6.830,00 |
| 11.11.2025 | 81,40 | 83,20 | 81,19 | 82,72 | 1,50% | 3.559,00 |
| 10.11.2025 | 80,63 | 81,58 | 80,24 | 81,50 | 1,32% | 7.023,00 |
| 07.11.2025 | 81,02 | 81,18 | 79,06 | 80,44 | -0,59% | 6.362,00 |
| 06.11.2025 | 82,69 | 82,72 | 80,73 | 80,92 | -2,18% | 4.999,00 |
| 05.11.2025 | 81,38 | 83,62 | 80,96 | 82,72 | 1,75% | 10.073,00 |
| 04.11.2025 | 82,61 | 82,61 | 81,08 | 81,30 | -2,33% | 4.590,00 |
| 03.11.2025 | 84,36 | 84,37 | 82,88 | 83,24 | -1,00% | 2.174,00 |
| 31.10.2025 | 83,71 | 85,60 | 83,14 | 84,08 | 1,13% | 4.798,00 |
| 30.10.2025 | 88,31 | 88,46 | 82,30 | 83,14 | -5,78% | 3.353,00 |
| 29.10.2025 | 88,88 | 89,20 | 87,62 | 88,24 | -0,41% | 2.015,00 |
| 28.10.2025 | 90,53 | 90,58 | 88,50 | 88,60 | -2,51% | 4.490,00 |
| 27.10.2025 | 90,60 | 91,16 | 90,02 | 90,88 | 0,75% | 1.860,00 |
| 24.10.2025 | 89,71 | 90,48 | 88,90 | 90,20 | 0,92% | 4.804,00 |
| 23.10.2025 | 89,89 | 89,99 | 88,44 | 89,38 | -0,36% | 4.668,00 |
| 22.10.2025 | 90,31 | 90,88 | 89,06 | 89,70 | -0,71% | 3.755,00 |
| 21.10.2025 | 90,57 | 90,96 | 89,98 | 90,34 | -0,24% | 3.338,00 |
| 20.10.2025 | 90,25 | 90,94 | 89,70 | 90,56 | 0,62% | 4.065,00 |
| 17.10.2025 | 89,67 | 90,20 | 88,46 | 90,00 | -0,24% | 1.238,00 |
| 16.10.2025 | 90,19 | 91,08 | 89,36 | 90,22 | 0,20% | 1.351,00 |
| 15.10.2025 | 89,28 | 91,58 | 89,05 | 90,04 | 0,96% | 1.392,00 |
| 14.10.2025 | 88,75 | 89,60 | 87,38 | 89,18 | -0,13% | 4.924,00 |
| 13.10.2025 | 88,54 | 89,64 | 88,20 | 89,30 | 2,20% | 8.984,00 |
| 10.10.2025 | 90,07 | 90,62 | 87,24 | 87,38 | -2,80% | 2.865,00 |
| 09.10.2025 | 89,95 | 91,06 | 89,81 | 89,90 | -0,49% | 6.990,00 |
| 08.10.2025 | 90,69 | 91,32 | 89,74 | 90,34 | -0,22% | 4.218,00 |
| 07.10.2025 | 91,68 | 91,78 | 89,62 | 90,54 | -1,93% | 3.567,00 |
| 06.10.2025 | 94,18 | 95,60 | 91,08 | 92,32 | -2,00% | 2.470,00 |
| 03.10.2025 | 93,80 | 94,51 | 92,89 | 94,20 | 0,56% | 3.750,00 |
| 02.10.2025 | 93,35 | 94,19 | 92,68 | 93,68 | 0,69% | 872,00 |
| 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 |