79,080€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79,61 | 79,79 | 79,47 | 79,67 | 0,35% | - |
| 07.05.2026 | 80,15 | 82,24 | 79,25 | 79,39 | -1,21% | - |
| 06.05.2026 | 76,80 | 81,80 | 76,70 | 80,36 | 5,58% | - |
| 05.05.2026 | 75,15 | 76,33 | 74,66 | 76,11 | 1,48% | - |
| 04.05.2026 | 77,97 | 79,13 | 74,75 | 75,00 | -3,50% | - |
| 30.04.2026 | 75,79 | 77,98 | 74,81 | 77,72 | 2,05% | - |
| 29.04.2026 | 77,56 | 77,96 | 75,96 | 76,16 | -1,44% | - |
| 28.04.2026 | 78,21 | 78,62 | 77,10 | 77,27 | -0,06% | 13.800,00 |
| 27.04.2026 | 77,60 | 78,24 | 77,24 | 77,32 | -0,69% | - |
| 24.04.2026 | 81,15 | 81,49 | 77,06 | 77,86 | -3,85% | - |
| 23.04.2026 | 76,40 | 82,45 | 75,96 | 80,98 | 5,24% | 704,00 |
| 22.04.2026 | 78,51 | 79,14 | 76,53 | 76,95 | -1,09% | - |
| 21.04.2026 | 78,88 | 79,46 | 77,61 | 77,80 | -1,29% | - |
| 20.04.2026 | 80,43 | 80,51 | 78,56 | 78,82 | -2,69% | - |
| 17.04.2026 | 78,20 | 82,67 | 77,84 | 81,00 | 3,78% | 3.223,00 |
| 16.04.2026 | 76,59 | 78,68 | 76,39 | 78,05 | 2,31% | 1.664,00 |
| 15.04.2026 | 77,84 | 77,96 | 75,91 | 76,29 | -2,05% | 9.755,00 |
| 14.04.2026 | 75,83 | 78,32 | 75,79 | 77,89 | 2,49% | - |
| 13.04.2026 | 74,57 | 76,00 | 74,54 | 76,00 | 0,21% | 2.304,00 |
| 10.04.2026 | 75,39 | 77,42 | 74,74 | 75,84 | 0,45% | 25.040,00 |
| 09.04.2026 | 76,17 | 76,31 | 74,56 | 75,50 | -1,17% | 1.978,00 |
| 08.04.2026 | 73,93 | 77,96 | 73,91 | 76,39 | 6,35% | 20.060,00 |
| 07.04.2026 | 70,81 | 73,20 | 70,32 | 71,83 | 2,09% | - |
| 02.04.2026 | 71,17 | 71,25 | 69,48 | 70,36 | -2,92% | 3.920,00 |
| 01.04.2026 | 71,57 | 74,35 | 71,53 | 72,48 | 1,85% | 16.500,00 |
| 31.03.2026 | 69,65 | 71,82 | 69,28 | 71,16 | 3,12% | 960,00 |
| 30.03.2026 | 68,82 | 69,81 | 68,30 | 69,01 | 0,51% | - |
| 27.03.2026 | 70,73 | 70,77 | 68,38 | 68,66 | -2,55% | 1.590,00 |
| 26.03.2026 | 71,12 | 71,50 | 70,00 | 70,46 | -1,32% | 1.170,00 |
| 25.03.2026 | 71,30 | 72,54 | 71,06 | 71,40 | 0,22% | 6.000,00 |
| 24.03.2026 | 70,26 | 71,53 | 69,56 | 71,24 | 0,55% | 1.085,00 |
| 23.03.2026 | 67,52 | 72,92 | 65,86 | 70,85 | 3,66% | 2.792,00 |
| 20.03.2026 | 69,10 | 70,12 | 67,74 | 68,35 | -1,26% | 3.515,00 |
| 19.03.2026 | 70,78 | 71,01 | 68,26 | 69,22 | -2,33% | 1.390,00 |
| 18.03.2026 | 72,27 | 73,10 | 70,65 | 70,87 | -1,12% | 2.891,00 |
| 17.03.2026 | 71,07 | 72,58 | 70,90 | 71,67 | 0,18% | 4.450,00 |
| 16.03.2026 | 72,46 | 72,54 | 70,92 | 71,54 | -0,20% | 6.760,00 |
| 13.03.2026 | 72,64 | 72,79 | 70,72 | 71,68 | -1,28% | 9.575,00 |
| 12.03.2026 | 73,17 | 74,00 | 72,10 | 72,61 | -1,80% | 120,00 |
| 11.03.2026 | 73,90 | 74,30 | 73,12 | 73,94 | 0,28% | 780,00 |
| 10.03.2026 | 75,50 | 76,90 | 73,63 | 73,73 | -2,37% | - |
| 09.03.2026 | 72,60 | 75,66 | 72,14 | 75,52 | 1,68% | 1.032,00 |
| 06.03.2026 | 76,94 | 77,02 | 73,76 | 74,27 | -3,26% | 7.100,00 |
| 05.03.2026 | 77,66 | 77,94 | 75,33 | 76,77 | -1,10% | 2.135,00 |
| 04.03.2026 | 78,56 | 79,67 | 77,08 | 77,62 | -1,97% | 4.391,00 |
| 03.03.2026 | 82,15 | 82,19 | 77,34 | 79,18 | -4,51% | 2.187,00 |
| 02.03.2026 | 85,40 | 86,88 | 81,49 | 82,92 | -3,38% | 3.399,00 |
| 27.02.2026 | 85,32 | 86,89 | 84,16 | 85,82 | 0,94% | 4.212,00 |
| 26.02.2026 | 87,57 | 88,56 | 85,02 | 85,02 | -2,81% | 1.536,00 |
| 25.02.2026 | 88,36 | 89,06 | 86,46 | 87,48 | -0,94% | 2.627,00 |
| 24.02.2026 | 88,26 | 89,09 | 87,76 | 88,31 | 0,03% | 1.272,00 |
| 23.02.2026 | 89,49 | 89,82 | 88,11 | 88,28 | -1,95% | 1.621,00 |
| 20.02.2026 | 87,79 | 90,74 | 87,63 | 90,04 | 2,74% | 4.135,00 |
| 19.02.2026 | 87,75 | 88,60 | 87,06 | 87,64 | 0,34% | 2.050,00 |
| 18.02.2026 | 89,52 | 89,58 | 87,18 | 87,34 | -2,34% | 1.756,00 |
| 17.02.2026 | 89,06 | 89,68 | 88,12 | 89,43 | 0,04% | 2.195,00 |
| 16.02.2026 | 91,04 | 91,28 | 89,18 | 89,39 | -1,75% | 3.030,00 |
| 13.02.2026 | 89,56 | 91,23 | 87,66 | 90,98 | 1,74% | 2.259,00 |
| 12.02.2026 | 89,02 | 91,32 | 88,62 | 89,42 | 0,57% | 3.341,00 |
| 11.02.2026 | 88,44 | 89,60 | 87,82 | 88,91 | 1,08% | 3.587,00 |
| 10.02.2026 | 88,39 | 89,40 | 87,91 | 87,96 | -0,57% | 2.923,00 |
| 09.02.2026 | 88,70 | 89,56 | 87,96 | 88,46 | -0,12% | 3.296,00 |
| 06.02.2026 | 86,86 | 88,62 | 85,64 | 88,57 | 2,09% | 2.592,00 |
| 05.02.2026 | 87,40 | 88,24 | 85,76 | 86,76 | -0,48% | 734,00 |
| 04.02.2026 | 85,95 | 88,82 | 85,82 | 87,18 | 1,58% | 10.207,00 |
| 03.02.2026 | 84,73 | 87,72 | 83,58 | 85,82 | 1,57% | 1.201,00 |
| 02.02.2026 | 82,36 | 84,58 | 82,28 | 84,49 | 1,51% | 2.440,00 |
| 30.01.2026 | 83,96 | 84,14 | 82,74 | 83,23 | -1,28% | 2.315,00 |
| 29.01.2026 | 84,85 | 85,42 | 82,88 | 84,31 | -0,74% | 979,00 |
| 28.01.2026 | 85,23 | 85,42 | 83,72 | 84,94 | 0,54% | 2.959,00 |
| 27.01.2026 | 84,47 | 86,81 | 84,36 | 84,48 | 0,34% | 3.851,00 |
| 26.01.2026 | 83,20 | 84,98 | 82,80 | 84,19 | 1,29% | 807,00 |
| 23.01.2026 | 85,03 | 85,04 | 83,01 | 83,12 | -2,62% | 4.108,00 |
| 22.01.2026 | 83,40 | 85,52 | 82,62 | 85,36 | 2,36% | 1.901,00 |
| 21.01.2026 | 81,32 | 83,53 | 80,84 | 83,39 | 2,87% | 3.021,00 |
| 20.01.2026 | 82,10 | 82,14 | 80,52 | 81,06 | -1,46% | 1.828,00 |
| 19.01.2026 | 82,72 | 82,92 | 81,82 | 82,26 | -2,33% | 2.728,00 |
| 16.01.2026 | 84,39 | 85,03 | 83,44 | 84,22 | 0,02% | 1.670,00 |
| 15.01.2026 | 85,02 | 85,16 | 82,76 | 84,20 | -0,52% | 1.864,00 |
| 14.01.2026 | 83,62 | 85,46 | 83,62 | 84,64 | 1,22% | 2.235,00 |
| 13.01.2026 | 87,06 | 87,07 | 82,66 | 83,62 | -3,95% | 2.425,00 |
| 12.01.2026 | 84,63 | 87,09 | 84,57 | 87,06 | 2,96% | 2.397,00 |
| 09.01.2026 | 82,97 | 85,32 | 82,81 | 84,56 | 1,98% | 3.648,00 |
| 08.01.2026 | 82,60 | 82,96 | 80,52 | 82,92 | -1,22% | 1.267,00 |
| 07.01.2026 | 83,74 | 86,50 | 83,28 | 83,94 | 0,24% | 2.470,00 |
| 06.01.2026 | 85,55 | 85,55 | 82,56 | 83,74 | -1,74% | 840,00 |
| 05.01.2026 | 87,32 | 88,58 | 85,11 | 85,22 | -2,09% | 1.518,00 |
| 02.01.2026 | 87,04 | 87,30 | 85,66 | 87,04 | 0,02% | 989,00 |
| 30.12.2025 | 86,38 | 87,04 | 86,10 | 87,02 | 0,83% | 1.900,00 |
| 29.12.2025 | 86,05 | 87,30 | 85,94 | 86,30 | 0,33% | 4.130,00 |
| 23.12.2025 | 86,26 | 86,29 | 85,60 | 86,02 | -0,19% | 3.977,00 |
| 22.12.2025 | 86,48 | 86,92 | 85,38 | 86,18 | -0,02% | 2.127,00 |
| 19.12.2025 | 87,58 | 88,04 | 86,04 | 86,20 | -1,37% | 2.960,00 |
| 18.12.2025 | 86,76 | 88,16 | 86,64 | 87,40 | 0,99% | 2.766,00 |
| 17.12.2025 | 89,41 | 89,57 | 86,50 | 86,54 | -3,11% | 2.547,00 |
| 16.12.2025 | 87,45 | 89,46 | 86,93 | 89,32 | 1,87% | 2.070,00 |
| 15.12.2025 | 86,69 | 88,68 | 86,65 | 87,68 | 1,52% | 1.901,00 |
| 12.12.2025 | 87,04 | 87,68 | 86,21 | 86,37 | -0,45% | 611,00 |
| 11.12.2025 | 83,30 | 87,32 | 83,10 | 86,76 | 3,53% | 3.382,00 |
| 10.12.2025 | 83,85 | 84,76 | 83,36 | 83,80 | 0,07% | 3.969,00 |