101,325€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 101,80 | 101,90 | 100,30 | 101,33 | -0,44% | 2.051,00 |
| 05.06.2025 | 100,45 | 101,95 | 100,05 | 101,78 | 1,32% | 1.669,00 |
| 04.06.2025 | 99,75 | 100,95 | 99,05 | 100,45 | 0,85% | 1.982,00 |
| 03.06.2025 | 98,10 | 99,97 | 96,67 | 99,60 | 1,13% | 880,00 |
| 02.06.2025 | 98,94 | 98,96 | 97,08 | 98,49 | -1,03% | 2.009,00 |
| 30.05.2025 | 100,13 | 101,05 | 98,38 | 99,52 | -0,50% | 1.422,00 |
| 29.05.2025 | 101,20 | 101,70 | 99,55 | 100,03 | -0,25% | - |
| 28.05.2025 | 100,18 | 101,45 | 99,81 | 100,28 | -0,10% | 2.910,00 |
| 27.05.2025 | 100,10 | 100,80 | 99,60 | 100,38 | 0,20% | 3.467,00 |
| 26.05.2025 | 98,53 | 100,45 | 98,24 | 100,18 | 3,03% | 5.010,00 |
| 23.05.2025 | 98,70 | 99,19 | 94,71 | 97,23 | -1,52% | 4.798,00 |
| 22.05.2025 | 99,49 | 99,83 | 95,86 | 98,73 | -0,57% | 4.160,00 |
| 21.05.2025 | 102,00 | 102,00 | 99,21 | 99,30 | -2,86% | 2.960,00 |
| 20.05.2025 | 101,43 | 102,73 | 100,05 | 102,23 | 0,39% | 1.745,00 |
| 19.05.2025 | 101,03 | 101,83 | 99,98 | 101,83 | 0,30% | 2.535,00 |
| 16.05.2025 | 101,95 | 102,18 | 100,30 | 101,53 | -0,47% | 4.421,00 |
| 15.05.2025 | 102,75 | 102,85 | 100,18 | 102,00 | -1,21% | 1.832,00 |
| 14.05.2025 | 102,33 | 103,45 | 100,70 | 103,25 | 0,98% | 2.060,00 |
| 13.05.2025 | 101,20 | 102,50 | 100,80 | 102,25 | 0,44% | 2.100,00 |
| 12.05.2025 | 99,66 | 103,05 | 99,48 | 101,80 | 2,73% | 1.391,00 |
| 09.05.2025 | 98,79 | 99,54 | 98,39 | 99,09 | 0,49% | 2.549,00 |
| 08.05.2025 | 97,87 | 98,95 | 96,87 | 98,61 | 1,15% | 728,00 |
| 07.05.2025 | 98,13 | 98,38 | 96,66 | 97,49 | -0,34% | 2.937,00 |
| 06.05.2025 | 97,93 | 98,38 | 95,98 | 97,82 | -0,45% | 1.400,00 |
| 05.05.2025 | 99,52 | 99,57 | 97,47 | 98,26 | -1,27% | 8.420,00 |
| 02.05.2025 | 96,54 | 99,61 | 96,17 | 99,52 | 3,12% | 1.335,00 |
| 30.04.2025 | 96,70 | 97,12 | 94,14 | 96,51 | 0,10% | 4.250,00 |
| 29.04.2025 | 95,52 | 97,65 | 95,42 | 96,41 | 1,00% | 4.385,00 |
| 28.04.2025 | 94,58 | 97,34 | 94,40 | 95,46 | 0,43% | 5.436,00 |
| 25.04.2025 | 91,80 | 95,09 | 91,73 | 95,05 | 4,36% | 2.513,00 |
| 24.04.2025 | 89,80 | 91,34 | 88,10 | 91,08 | 1,22% | 2.800,00 |
| 23.04.2025 | 87,66 | 91,01 | 87,49 | 89,98 | 3,74% | 1.461,00 |
| 22.04.2025 | 86,27 | 86,87 | 84,64 | 86,74 | 0,09% | 6.510,00 |
| 17.04.2025 | 88,92 | 90,14 | 86,02 | 86,66 | -1,50% | 3.980,00 |
| 16.04.2025 | 88,75 | 89,55 | 87,51 | 87,98 | -2,26% | 2.955,00 |
| 15.04.2025 | 84,86 | 90,45 | 84,83 | 90,01 | 5,88% | 2.805,00 |
| 14.04.2025 | 84,23 | 85,92 | 84,18 | 85,01 | 1,29% | 3.661,00 |
| 11.04.2025 | 83,22 | 84,23 | 80,20 | 83,93 | 1,45% | 891,00 |
| 10.04.2025 | 88,16 | 88,35 | 80,95 | 82,73 | -3,85% | 6.131,00 |
| 09.04.2025 | 77,72 | 86,73 | 75,89 | 86,04 | 9,54% | 4.134,00 |
| 08.04.2025 | 82,32 | 83,59 | 77,49 | 78,55 | -1,75% | 4.259,00 |
| 07.04.2025 | 76,34 | 83,86 | 67,98 | 79,95 | 0,19% | 3.571,00 |
| 04.04.2025 | 88,37 | 88,56 | 79,72 | 79,80 | -9,79% | 3.169,00 |
| 03.04.2025 | 90,57 | 90,73 | 87,72 | 88,46 | -4,90% | 2.809,00 |
| 02.04.2025 | 92,01 | 93,24 | 91,44 | 93,02 | 0,93% | 4.135,00 |
| 01.04.2025 | 92,08 | 93,14 | 91,60 | 92,16 | -0,14% | 4.465,00 |
| 31.03.2025 | 95,09 | 95,63 | 91,63 | 92,29 | -4,26% | 2.224,00 |
| 28.03.2025 | 98,01 | 98,38 | 95,95 | 96,40 | -2,06% | 2.079,00 |
| 27.03.2025 | 98,87 | 99,08 | 97,01 | 98,43 | -0,75% | 946,00 |
| 26.03.2025 | 100,63 | 100,85 | 99,01 | 99,17 | -1,62% | 4.617,00 |
| 25.03.2025 | 99,64 | 101,05 | 98,71 | 100,80 | 1,00% | 3.490,00 |
| 24.03.2025 | 100,45 | 101,08 | 99,48 | 99,80 | -0,12% | 2.040,00 |
| 21.03.2025 | 101,23 | 101,45 | 99,60 | 99,92 | -1,56% | 2.359,00 |
| 20.03.2025 | 102,43 | 103,40 | 100,15 | 101,50 | -1,19% | 673,00 |
| 19.03.2025 | 101,70 | 103,03 | 100,20 | 102,73 | 1,81% | 2.712,00 |
| 18.03.2025 | 101,08 | 101,88 | 99,83 | 100,90 | 0,40% | 1.957,00 |
| 17.03.2025 | 101,85 | 102,00 | 99,69 | 100,50 | -1,11% | 2.584,00 |
| 14.03.2025 | 98,75 | 101,90 | 97,88 | 101,63 | 3,39% | 2.533,00 |
| 13.03.2025 | 100,35 | 100,65 | 98,06 | 98,29 | -2,22% | 2.525,00 |
| 12.03.2025 | 99,28 | 101,73 | 99,00 | 100,53 | 1,39% | 900,00 |
| 11.03.2025 | 99,80 | 100,80 | 97,72 | 99,15 | 0,62% | 4.775,00 |
| 10.03.2025 | 106,48 | 106,70 | 97,71 | 98,54 | -7,76% | 4.635,00 |
| 07.03.2025 | 103,73 | 106,95 | 102,93 | 106,83 | 2,27% | 4.836,00 |
| 06.03.2025 | 101,30 | 106,90 | 100,40 | 104,45 | 4,14% | 11.187,00 |
| 05.03.2025 | 95,12 | 101,68 | 95,03 | 100,30 | 6,83% | 9.303,00 |
| 04.03.2025 | 94,11 | 95,16 | 91,62 | 93,89 | -0,12% | 3.101,00 |
| 03.03.2025 | 96,75 | 97,46 | 93,48 | 94,00 | -2,29% | 4.201,00 |
| 28.02.2025 | 95,88 | 98,08 | 93,73 | 96,20 | 0,18% | 2.533,00 |
| 27.02.2025 | 96,57 | 97,76 | 93,41 | 96,03 | -0,38% | 715,00 |
| 26.02.2025 | 94,53 | 98,02 | 94,26 | 96,40 | 2,50% | 235,00 |
| 25.02.2025 | 93,35 | 94,56 | 92,70 | 94,05 | 0,93% | 720,00 |
| 24.02.2025 | 95,00 | 95,24 | 93,00 | 93,18 | -1,03% | 902,00 |
| 21.02.2025 | 94,47 | 95,54 | 93,05 | 94,15 | -0,19% | 2.974,00 |
| 20.02.2025 | 95,16 | 95,25 | 93,80 | 94,33 | -1,14% | 3.616,00 |
| 19.02.2025 | 97,73 | 98,02 | 93,35 | 95,42 | -2,44% | 3.396,00 |
| 18.02.2025 | 97,77 | 98,68 | 96,89 | 97,81 | 0,09% | 3.475,00 |
| 17.02.2025 | 96,87 | 97,75 | 95,94 | 97,72 | 0,92% | 3.046,00 |
| 14.02.2025 | 96,13 | 97,54 | 95,88 | 96,83 | 0,36% | 5.445,00 |
| 13.02.2025 | 96,24 | 98,19 | 95,34 | 96,48 | 0,92% | 3.725,00 |
| 12.02.2025 | 95,23 | 95,76 | 93,64 | 95,60 | 0,43% | 7.260,00 |
| 11.02.2025 | 93,42 | 95,34 | 93,42 | 95,19 | 1,55% | 5.048,00 |
| 10.02.2025 | 93,35 | 93,90 | 92,39 | 93,74 | 0,56% | 2.533,00 |
| 07.02.2025 | 92,94 | 94,38 | 92,93 | 93,22 | 0,49% | 10.526,00 |
| 06.02.2025 | 88,42 | 93,54 | 87,94 | 92,77 | 5,26% | 4.675,00 |
| 05.02.2025 | 86,99 | 88,23 | 86,64 | 88,13 | 1,08% | 470,00 |
| 04.02.2025 | 87,17 | 87,78 | 85,96 | 87,19 | 0,08% | 345,00 |
| 03.02.2025 | 87,43 | 88,87 | 86,49 | 87,12 | -3,32% | 1.240,00 |
| 31.01.2025 | 89,62 | 91,16 | 89,62 | 90,11 | 0,31% | 2.715,00 |
| 30.01.2025 | 89,71 | 91,22 | 89,53 | 89,83 | 0,50% | 3.459,00 |
| 29.01.2025 | 90,05 | 90,52 | 88,93 | 89,38 | 0,07% | - |
| 28.01.2025 | 88,72 | 89,88 | 87,80 | 89,32 | 0,34% | 2.065,00 |
| 27.01.2025 | 88,73 | 89,10 | 87,16 | 89,02 | -0,76% | 2.620,00 |
| 24.01.2025 | 89,60 | 91,10 | 89,50 | 89,70 | 0,11% | 1.680,00 |
| 23.01.2025 | 88,14 | 89,73 | 88,07 | 89,60 | 1,70% | 2.330,00 |
| 22.01.2025 | 88,10 | 88,70 | 87,24 | 88,10 | -0,01% | 2.500,00 |
| 21.01.2025 | 87,40 | 88,15 | 87,08 | 88,11 | 0,57% | - |
| 20.01.2025 | 86,62 | 88,14 | 86,35 | 87,61 | 1,29% | 774,00 |
| 17.01.2025 | 85,52 | 86,84 | 85,10 | 86,49 | 1,67% | 2.590,00 |
| 16.01.2025 | 84,70 | 85,94 | 83,67 | 85,07 | 0,09% | 2.670,00 |
| 15.01.2025 | 84,46 | 86,29 | 84,44 | 84,99 | 0,44% | 6.930,00 |