83,620€
-0,67%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 77,53 | 77,90 | 76,00 | 76,53 | -1,76% | - |
| 11.05.2026 | 79,56 | 79,58 | 77,44 | 77,90 | -2,04% | - |
| 08.05.2026 | 79,61 | 79,96 | 78,94 | 79,52 | 0,16% | 800,00 |
| 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 |