69,920€
-1,24%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 70,68 | 70,93 | 69,45 | 70,03 | -1,24% | 15.250,00 |
| 28.09.2026 | 70,01 | 71,32 | 69,87 | 70,91 | 0,75% | 13.777,00 |
| 25.09.2026 | 70,73 | 70,87 | 69,46 | 70,38 | -0,28% | 20.600,00 |
| 24.09.2026 | 70,35 | 70,74 | 69,65 | 70,58 | -0,11% | 10.998,00 |
| 23.09.2026 | 71,74 | 71,87 | 70,30 | 70,66 | -2,30% | 556,00 |
| 22.09.2026 | 70,43 | 72,57 | 69,56 | 72,32 | 2,61% | 21.479,00 |
| 21.09.2026 | 69,71 | 70,61 | 69,23 | 70,48 | 1,82% | 6.428,00 |
| 18.09.2026 | 70,46 | 70,57 | 68,55 | 69,22 | -1,40% | 9.619,00 |
| 17.09.2026 | 69,79 | 70,78 | 69,53 | 70,20 | 0,89% | 9.514,00 |
| 16.09.2026 | 69,88 | 70,04 | 69,06 | 69,58 | -0,42% | 19.370,00 |
| 15.09.2026 | 69,85 | 69,99 | 68,25 | 69,87 | -0,11% | 8.004,00 |
| 14.09.2026 | 71,23 | 71,44 | 69,27 | 69,95 | -2,15% | 15.987,00 |
| 11.09.2026 | 71,53 | 72,02 | 70,49 | 71,49 | 0,58% | 1.733,00 |
| 10.09.2026 | 71,90 | 71,96 | 70,82 | 71,08 | -0,36% | 13.790,00 |
| 09.09.2026 | 74,33 | 74,44 | 71,11 | 71,34 | -4,00% | 22.251,00 |
| 08.09.2026 | 74,60 | 74,62 | 73,34 | 74,31 | -0,58% | 30.483,00 |
| 07.09.2026 | 75,67 | 75,86 | 74,47 | 74,74 | -1,46% | 2.870,00 |
| 04.09.2026 | 75,57 | 76,12 | 75,25 | 75,85 | 0,40% | 5.395,00 |
| 03.09.2026 | 75,62 | 75,92 | 74,63 | 75,55 | -0,43% | 12.803,00 |
| 02.09.2026 | 76,23 | 76,30 | 74,85 | 75,88 | -0,41% | 16.361,00 |
| 01.09.2026 | 78,65 | 78,67 | 75,80 | 76,19 | -2,82% | 22.677,00 |
| 31.08.2026 | 79,58 | 80,48 | 78,18 | 78,40 | -1,06% | 12.103,00 |
| 28.08.2026 | 79,74 | 80,69 | 78,83 | 79,24 | -0,46% | 6.537,00 |
| 27.08.2026 | 82,86 | 82,86 | 79,23 | 79,61 | -3,44% | 11.978,00 |
| 26.08.2026 | 81,32 | 83,14 | 81,09 | 82,45 | 1,68% | 6.991,00 |
| 25.08.2026 | 80,55 | 81,66 | 80,07 | 81,09 | 0,93% | 14.225,00 |
| 24.08.2026 | 81,43 | 81,51 | 80,24 | 80,34 | -1,18% | 4.440,00 |
| 21.08.2026 | 80,95 | 81,58 | 80,75 | 81,30 | 0,68% | 6.268,00 |
| 20.08.2026 | 80,78 | 81,22 | 79,95 | 80,75 | 0,00% | 2.356,00 |
| 19.08.2026 | 79,71 | 81,22 | 79,63 | 80,75 | 1,10% | 17.267,00 |
| 18.08.2026 | 81,10 | 81,50 | 79,68 | 79,87 | -1,90% | - |
| 17.08.2026 | 83,82 | 83,83 | 80,58 | 81,42 | -2,63% | 4.625,00 |
| 14.08.2026 | 84,16 | 84,83 | 83,20 | 83,62 | -0,67% | 7.262,00 |
| 13.08.2026 | 84,54 | 84,95 | 84,02 | 84,18 | -0,09% | 2.370,00 |
| 12.08.2026 | 85,44 | 86,22 | 84,02 | 84,26 | -0,82% | 8.254,00 |
| 11.08.2026 | 84,53 | 85,97 | 83,82 | 84,96 | 0,59% | 16.626,00 |
| 10.08.2026 | 85,55 | 85,59 | 84,39 | 84,46 | -1,33% | 18.592,00 |
| 07.08.2026 | 84,51 | 86,28 | 84,44 | 85,60 | 1,10% | 5.862,00 |
| 06.08.2026 | 85,73 | 87,16 | 84,60 | 84,67 | -1,09% | 8.975,00 |
| 05.08.2026 | 85,50 | 85,92 | 84,44 | 85,60 | 0,22% | 9.998,00 |
| 04.08.2026 | 83,92 | 85,50 | 82,68 | 85,41 | 2,04% | 12.244,00 |
| 03.08.2026 | 81,98 | 84,67 | 81,51 | 83,70 | 3,08% | 13.035,00 |
| 31.07.2026 | 78,13 | 83,47 | 77,99 | 81,20 | 4,30% | 27.074,00 |
| 30.07.2026 | 75,73 | 77,89 | 75,49 | 77,85 | 3,03% | 2.308,00 |
| 29.07.2026 | 76,44 | 76,87 | 75,37 | 75,56 | -1,33% | 8.307,00 |
| 28.07.2026 | 75,35 | 76,79 | 75,15 | 76,58 | 0,68% | 16.219,00 |
| 27.07.2026 | 74,63 | 76,07 | 74,52 | 76,06 | 3,20% | 16.426,00 |
| 24.07.2026 | 73,13 | 74,34 | 72,92 | 73,70 | 0,70% | 7.999,00 |
| 23.07.2026 | 74,65 | 74,71 | 72,21 | 73,19 | -2,15% | 11.531,00 |
| 22.07.2026 | 74,58 | 75,19 | 73,44 | 74,80 | -0,19% | 7.395,00 |
| 21.07.2026 | 75,04 | 75,36 | 73,15 | 74,94 | 0,23% | 7.522,00 |
| 20.07.2026 | 75,68 | 76,19 | 74,35 | 74,77 | -1,58% | 1.372,00 |
| 17.07.2026 | 75,73 | 76,75 | 75,37 | 75,97 | -0,28% | 9.925,00 |
| 16.07.2026 | 76,95 | 77,14 | 75,81 | 76,18 | -1,04% | 5.097,00 |
| 15.07.2026 | 74,78 | 77,11 | 73,83 | 76,98 | 3,61% | 2.205,00 |
| 14.07.2026 | 74,50 | 75,30 | 73,67 | 74,30 | -0,24% | 14.787,00 |
| 13.07.2026 | 75,68 | 75,94 | 74,40 | 74,48 | -1,96% | 8.755,00 |
| 10.07.2026 | 74,17 | 76,07 | 74,17 | 75,97 | 2,41% | 7.855,00 |
| 09.07.2026 | 75,76 | 76,33 | 74,12 | 74,18 | -1,54% | 11.811,00 |
| 08.07.2026 | 78,29 | 78,32 | 74,79 | 75,34 | -3,95% | 15.855,00 |
| 07.07.2026 | 78,91 | 81,06 | 78,27 | 78,44 | -0,95% | 5.153,00 |
| 06.07.2026 | 80,18 | 81,01 | 78,81 | 79,19 | -1,30% | 8.618,00 |
| 03.07.2026 | 80,12 | 80,58 | 79,72 | 80,23 | 0,53% | 4.161,00 |
| 02.07.2026 | 78,72 | 80,27 | 78,29 | 79,81 | 1,64% | 5.110,00 |
| 01.07.2026 | 79,18 | 79,60 | 78,02 | 78,52 | -0,87% | 14.395,00 |
| 30.06.2026 | 77,86 | 79,78 | 77,76 | 79,21 | 2,30% | 15.586,00 |
| 29.06.2026 | 80,89 | 80,91 | 77,27 | 77,43 | -3,66% | 17.324,00 |
| 26.06.2026 | 81,05 | 81,85 | 79,82 | 80,37 | -1,57% | 11.731,00 |
| 25.06.2026 | 79,24 | 82,45 | 78,96 | 81,65 | 3,13% | 12.148,00 |
| 24.06.2026 | 77,57 | 79,99 | 76,87 | 79,17 | 2,21% | 12.091,00 |
| 23.06.2026 | 77,45 | 77,88 | 76,71 | 77,46 | -0,79% | 35.035,00 |
| 22.06.2026 | 78,67 | 78,87 | 76,85 | 78,08 | -0,86% | 34.456,00 |
| 19.06.2026 | 79,08 | 80,56 | 78,22 | 78,76 | -0,81% | 10.675,00 |
| 18.06.2026 | 78,39 | 80,02 | 77,60 | 79,40 | 1,76% | 5.079,00 |
| 17.06.2026 | 78,27 | 79,76 | 77,99 | 78,03 | 0,00% | 3.743,00 |
| 16.06.2026 | 78,25 | 78,64 | 77,24 | 78,03 | -0,23% | 11.458,00 |
| 15.06.2026 | 76,79 | 80,66 | 76,68 | 78,21 | 4,32% | 40.712,00 |
| 12.06.2026 | 74,91 | 77,68 | 74,58 | 74,97 | 0,43% | 11.075,00 |
| 11.06.2026 | 74,21 | 74,73 | 73,12 | 74,65 | 0,96% | 5.553,00 |
| 10.06.2026 | 75,55 | 75,92 | 73,90 | 73,94 | -2,57% | 13.636,00 |
| 09.06.2026 | 74,35 | 75,94 | 74,15 | 75,89 | 2,19% | 6.861,00 |
| 08.06.2026 | 74,71 | 74,94 | 73,59 | 74,26 | -3,36% | 12.629,00 |
| 05.06.2026 | 77,11 | 78,64 | 76,62 | 76,84 | -0,80% | 9.196,00 |
| 04.06.2026 | 77,11 | 79,00 | 76,70 | 77,46 | 0,47% | 23.814,00 |
| 03.06.2026 | 77,41 | 77,88 | 76,82 | 77,10 | -0,52% | 26.833,00 |
| 02.06.2026 | 76,65 | 78,34 | 76,58 | 77,50 | 0,36% | 1.532,00 |
| 01.06.2026 | 78,75 | 78,75 | 75,84 | 77,22 | -2,51% | 17.606,00 |
| 29.05.2026 | 78,45 | 79,66 | 77,93 | 79,21 | 1,42% | 14.356,00 |
| 28.05.2026 | 78,10 | 78,24 | 76,80 | 78,10 | -0,66% | 11.477,00 |
| 27.05.2026 | 76,81 | 79,14 | 76,67 | 78,62 | 2,42% | 8.434,00 |
| 26.05.2026 | 77,27 | 77,56 | 76,48 | 76,76 | -1,04% | 2.437,00 |
| 25.05.2026 | 76,07 | 77,94 | 75,99 | 77,57 | 3,52% | 5.148,00 |
| 22.05.2026 | 74,75 | 76,12 | 74,48 | 74,93 | 0,28% | - |
| 21.05.2026 | 74,59 | 75,52 | 73,66 | 74,72 | -0,31% | 216,00 |
| 20.05.2026 | 72,67 | 75,63 | 72,67 | 74,95 | 2,84% | 7.465,00 |
| 19.05.2026 | 74,67 | 75,98 | 72,82 | 72,88 | -2,83% | 675,00 |
| 18.05.2026 | 74,12 | 75,22 | 72,36 | 75,00 | 0,94% | 3.111,00 |
| 15.05.2026 | 75,44 | 75,79 | 74,19 | 74,30 | -2,42% | 100,00 |
| 14.05.2026 | 76,43 | 76,86 | 76,14 | 76,14 | -0,31% | - |
| 13.05.2026 | 76,68 | 77,06 | 74,88 | 76,38 | -0,20% | 1.978,00 |