63,500€
1,18%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 62,65 | 63,65 | 62,49 | 63,53 | 1,23% | - |
| 09.12.2025 | 62,61 | 63,34 | 62,46 | 62,76 | 0,38% | - |
| 08.12.2025 | 61,38 | 63,04 | 61,20 | 62,52 | 1,43% | - |
| 05.12.2025 | 62,44 | 63,27 | 61,53 | 61,64 | -0,93% | 90,00 |
| 04.12.2025 | 61,17 | 62,50 | 60,65 | 62,22 | 2,67% | - |
| 03.12.2025 | 60,80 | 61,23 | 54,70 | 60,60 | -0,23% | - |
| 02.12.2025 | 60,17 | 61,21 | 59,71 | 60,74 | 1,71% | 492,00 |
| 01.12.2025 | 59,75 | 60,35 | 58,26 | 59,72 | -0,47% | - |
| 28.11.2025 | 60,00 | 60,19 | 59,68 | 60,00 | 0,10% | 64,00 |
| 27.11.2025 | 59,26 | 60,09 | 59,26 | 59,94 | 0,47% | 702,00 |
| 26.11.2025 | 58,59 | 59,77 | 58,54 | 59,66 | 1,81% | 100,00 |
| 25.11.2025 | 56,84 | 59,19 | 56,58 | 58,60 | 3,10% | - |
| 24.11.2025 | 56,89 | 58,06 | 56,65 | 56,84 | 1,14% | 38.600,00 |
| 21.11.2025 | 56,80 | 56,97 | 55,64 | 56,20 | -3,24% | - |
| 20.11.2025 | 57,21 | 58,29 | 56,73 | 58,08 | 1,97% | - |
| 19.11.2025 | 56,37 | 57,39 | 55,83 | 56,96 | 1,28% | 378,00 |
| 18.11.2025 | 56,62 | 56,94 | 55,54 | 56,24 | -3,30% | 50,00 |
| 17.11.2025 | 57,76 | 58,83 | 57,52 | 58,16 | 0,35% | 356,00 |
| 14.11.2025 | 58,74 | 58,86 | 57,06 | 57,96 | -2,19% | - |
| 13.11.2025 | 58,44 | 59,89 | 58,32 | 59,26 | 1,58% | 195,00 |
| 12.11.2025 | 56,93 | 58,59 | 56,91 | 58,34 | 2,78% | - |
| 11.11.2025 | 56,87 | 57,00 | 56,32 | 56,76 | -0,14% | 225,00 |
| 10.11.2025 | 54,87 | 57,15 | 54,87 | 56,84 | 3,68% | 1.360,00 |
| 07.11.2025 | 55,70 | 56,10 | 54,29 | 54,82 | -1,40% | - |
| 06.11.2025 | 54,47 | 56,31 | 54,31 | 55,60 | 1,94% | - |
| 05.11.2025 | 54,08 | 54,79 | 53,76 | 54,54 | 0,89% | - |
| 04.11.2025 | 54,13 | 54,68 | 53,54 | 54,06 | -1,13% | - |
| 03.11.2025 | 55,09 | 56,21 | 54,58 | 54,68 | 0,11% | 60,00 |
| 31.10.2025 | 52,97 | 54,97 | 52,93 | 54,62 | -1,59% | - |
| 30.10.2025 | 56,81 | 56,81 | 52,03 | 55,50 | 0,33% | 40,00 |
| 29.10.2025 | 54,07 | 55,61 | 54,05 | 55,32 | 2,44% | - |
| 28.10.2025 | 53,23 | 54,29 | 53,04 | 54,00 | 0,63% | 50,00 |
| 27.10.2025 | 53,47 | 53,93 | 53,20 | 53,66 | 0,90% | 2.400,00 |
| 24.10.2025 | 53,71 | 54,10 | 52,39 | 53,18 | -0,86% | - |
| 23.10.2025 | 52,81 | 53,99 | 52,73 | 53,64 | 1,09% | - |
| 22.10.2025 | 52,86 | 53,24 | 52,24 | 53,06 | -0,04% | 400,00 |
| 21.10.2025 | 52,86 | 53,90 | 52,60 | 53,08 | 0,23% | 1.400,00 |
| 20.10.2025 | 53,42 | 54,71 | 51,99 | 52,96 | -1,63% | 250,00 |
| 17.10.2025 | 55,35 | 55,39 | 53,17 | 53,84 | -3,99% | 840,00 |
| 16.10.2025 | 54,92 | 56,74 | 54,90 | 56,08 | 0,32% | 180,00 |
| 15.10.2025 | 55,24 | 56,61 | 54,69 | 55,90 | 2,01% | 100,00 |
| 14.10.2025 | 53,11 | 55,47 | 52,79 | 54,80 | 2,51% | 420,00 |
| 13.10.2025 | 54,03 | 54,39 | 53,46 | 53,46 | -0,71% | 1.160,00 |
| 10.10.2025 | 54,03 | 54,76 | 53,08 | 53,84 | -1,10% | 100,00 |
| 09.10.2025 | 54,38 | 55,00 | 53,57 | 54,44 | 0,11% | 150,00 |
| 08.10.2025 | 53,19 | 54,82 | 53,01 | 54,38 | 2,14% | 55,00 |
| 07.10.2025 | 53,81 | 53,84 | 53,05 | 53,24 | -2,17% | 100,00 |
| 06.10.2025 | 56,45 | 56,47 | 52,32 | 54,42 | -4,22% | 2.090,00 |
| 03.10.2025 | 56,45 | 57,77 | 54,96 | 56,82 | 0,14% | 88,00 |
| 02.10.2025 | 56,93 | 57,69 | 55,68 | 56,74 | 0,04% | 350,00 |
| 01.10.2025 | 56,35 | 57,04 | 55,66 | 56,72 | 0,46% | - |
| 30.09.2025 | 56,56 | 56,82 | 56,23 | 56,46 | -0,81% | - |
| 29.09.2025 | 57,36 | 57,52 | 56,58 | 56,92 | -0,42% | 258,00 |
| 26.09.2025 | 56,71 | 57,54 | 56,71 | 57,16 | 0,81% | 4.824,00 |
| 25.09.2025 | 57,13 | 57,15 | 56,26 | 56,70 | -0,65% | 30,00 |
| 24.09.2025 | 56,67 | 57,35 | 55,95 | 57,07 | 0,18% | - |
| 23.09.2025 | 57,23 | 57,76 | 56,38 | 56,97 | -1,20% | - |
| 22.09.2025 | 58,20 | 58,20 | 56,96 | 57,66 | -0,76% | 450,00 |
| 19.09.2025 | 57,25 | 58,45 | 57,23 | 58,10 | 1,86% | - |
| 18.09.2025 | 56,65 | 57,58 | 56,37 | 57,04 | 0,60% | 50,00 |
| 17.09.2025 | 56,71 | 57,05 | 56,09 | 56,70 | -2,91% | - |
| 16.09.2025 | 59,11 | 59,15 | 56,47 | 58,40 | -0,98% | - |
| 15.09.2025 | 56,94 | 59,36 | 56,14 | 58,98 | 3,11% | 3.330,00 |
| 12.09.2025 | 57,72 | 57,91 | 56,51 | 57,20 | -0,49% | 1.160,00 |
| 11.09.2025 | 55,49 | 57,84 | 54,26 | 57,48 | 3,23% | 1.816,00 |
| 10.09.2025 | 54,82 | 56,07 | 54,11 | 55,68 | 2,13% | 5.815,00 |
| 09.09.2025 | 53,37 | 54,52 | 52,98 | 54,52 | 1,51% | - |
| 08.09.2025 | 53,13 | 53,79 | 52,89 | 53,71 | 1,11% | - |
| 05.09.2025 | 54,11 | 54,41 | 52,31 | 53,12 | -1,90% | 396,00 |
| 04.09.2025 | 52,75 | 54,26 | 52,64 | 54,15 | 3,38% | 125,00 |
| 03.09.2025 | 52,43 | 53,17 | 52,06 | 52,38 | -0,19% | - |
| 02.09.2025 | 53,28 | 53,48 | 51,93 | 52,48 | -1,58% | 300,00 |
| 01.09.2025 | 53,03 | 53,71 | 52,81 | 53,32 | 1,99% | 64,00 |
| 29.08.2025 | 52,30 | 52,81 | 51,81 | 52,28 | -0,13% | 20,00 |
| 28.08.2025 | 52,15 | 52,78 | 51,74 | 52,35 | 0,40% | 90,00 |
| 27.08.2025 | 52,31 | 53,08 | 51,18 | 52,14 | 1,12% | 560,00 |
| 26.08.2025 | 55,81 | 55,85 | 50,90 | 51,56 | -8,50% | 732,00 |
| 25.08.2025 | 57,77 | 58,15 | 55,67 | 56,35 | -2,49% | 250,00 |
| 22.08.2025 | 58,01 | 58,67 | 56,65 | 57,79 | -0,36% | 1.060,00 |
| 21.08.2025 | 57,65 | 58,05 | 56,83 | 58,00 | 0,12% | 100,00 |
| 20.08.2025 | 57,72 | 58,24 | 55,68 | 57,93 | 0,31% | 50,00 |
| 19.08.2025 | 57,94 | 58,55 | 57,61 | 57,75 | -0,88% | - |
| 18.08.2025 | 59,08 | 59,14 | 57,36 | 58,26 | -1,17% | 1.686,00 |
| 15.08.2025 | 58,95 | 59,41 | 58,54 | 58,95 | -0,12% | 5,00 |
| 14.08.2025 | 57,75 | 59,30 | 57,73 | 59,02 | 2,43% | 191,00 |
| 13.08.2025 | 58,52 | 58,66 | 57,28 | 57,62 | -1,64% | 1.109,00 |
| 12.08.2025 | 57,67 | 58,63 | 57,65 | 58,58 | 1,42% | 540,00 |
| 11.08.2025 | 57,89 | 58,11 | 56,73 | 57,76 | 0,38% | 2.025,00 |
| 08.08.2025 | 56,66 | 57,76 | 56,60 | 57,54 | 1,50% | 480,00 |
| 07.08.2025 | 55,87 | 56,87 | 55,51 | 56,69 | 1,67% | - |
| 06.08.2025 | 55,56 | 55,82 | 55,08 | 55,76 | 0,72% | - |
| 05.08.2025 | 55,30 | 55,83 | 54,79 | 55,36 | 0,76% | 2.200,00 |
| 04.08.2025 | 54,35 | 55,11 | 54,21 | 54,94 | 1,50% | 100,00 |
| 01.08.2025 | 55,47 | 55,69 | 53,59 | 54,13 | -2,89% | 100,00 |
| 31.07.2025 | 54,70 | 56,78 | 53,90 | 55,74 | 6,43% | 622,00 |
| 30.07.2025 | 51,63 | 52,54 | 51,34 | 52,37 | 1,35% | 110,00 |
| 29.07.2025 | 51,16 | 51,85 | 50,91 | 51,67 | 1,45% | - |
| 28.07.2025 | 51,57 | 51,74 | 50,65 | 50,93 | -0,29% | 62,00 |
| 25.07.2025 | 50,94 | 51,21 | 50,49 | 51,08 | 0,37% | - |
| 24.07.2025 | 51,16 | 51,58 | 50,35 | 50,89 | -0,72% | - |