37,635€
4,34%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,67 | 37,77 | 35,58 | 37,64 | 3,39% | - |
| 10.04.2025 | 38,55 | 40,68 | 34,70 | 36,40 | -3,87% | - |
| 09.04.2025 | 33,60 | 38,50 | 33,41 | 37,87 | 9,31% | 498,00 |
| 08.04.2025 | 35,01 | 36,08 | 34,30 | 34,64 | 1,45% | 170,00 |
| 07.04.2025 | 31,68 | 35,69 | 30,48 | 34,15 | -0,14% | 3.207,00 |
| 04.04.2025 | 38,17 | 38,30 | 29,04 | 34,19 | -10,45% | 4.518,00 |
| 03.04.2025 | 39,02 | 39,89 | 38,06 | 38,18 | -6,07% | 1.707,00 |
| 02.04.2025 | 41,03 | 41,08 | 40,03 | 40,65 | -1,73% | 4.062,00 |
| 01.04.2025 | 41,28 | 41,82 | 40,83 | 41,36 | 0,13% | 2.900,00 |
| 31.03.2025 | 42,33 | 42,38 | 40,52 | 41,31 | -3,01% | 300,00 |
| 28.03.2025 | 43,07 | 43,38 | 42,26 | 42,59 | -1,75% | 2.800,00 |
| 27.03.2025 | 43,64 | 43,83 | 42,68 | 43,35 | -0,93% | - |
| 26.03.2025 | 44,04 | 44,38 | 43,44 | 43,76 | -0,74% | 3.255,00 |
| 25.03.2025 | 43,02 | 44,10 | 42,82 | 44,09 | 2,97% | 350,00 |
| 24.03.2025 | 42,50 | 43,15 | 42,50 | 42,82 | 0,71% | - |
| 21.03.2025 | 42,15 | 42,72 | 41,68 | 42,52 | 0,64% | 1.050,00 |
| 20.03.2025 | 42,75 | 43,02 | 41,69 | 42,25 | -1,42% | 1.796,00 |
| 19.03.2025 | 42,60 | 42,96 | 42,36 | 42,85 | 0,46% | - |
| 18.03.2025 | 41,93 | 42,76 | 41,62 | 42,66 | 1,89% | 340,00 |
| 17.03.2025 | 40,77 | 41,96 | 40,70 | 41,87 | 2,43% | - |
| 14.03.2025 | 39,95 | 41,15 | 39,52 | 40,88 | 3,00% | 230,00 |
| 13.03.2025 | 39,44 | 40,27 | 39,11 | 39,69 | 0,40% | - |
| 12.03.2025 | 39,96 | 40,11 | 39,43 | 39,53 | -0,83% | - |
| 11.03.2025 | 40,17 | 40,84 | 39,27 | 39,86 | 0,71% | 2.354,00 |
| 10.03.2025 | 42,67 | 42,71 | 39,23 | 39,58 | -5,86% | 675,00 |
| 07.03.2025 | 41,68 | 42,22 | 40,89 | 42,04 | 1,09% | 1.748,00 |
| 06.03.2025 | 40,95 | 42,28 | 40,80 | 41,59 | 2,62% | 600,00 |
| 05.03.2025 | 39,15 | 40,98 | 39,06 | 40,53 | 4,23% | 3.835,00 |
| 04.03.2025 | 39,47 | 39,53 | 38,12 | 38,89 | -1,41% | 1.600,00 |
| 03.03.2025 | 39,50 | 39,92 | 38,75 | 39,44 | 0,48% | 2.900,00 |
| 28.02.2025 | 38,89 | 39,44 | 38,80 | 39,26 | 0,35% | 40,00 |
| 27.02.2025 | 39,39 | 39,58 | 38,65 | 39,12 | -0,35% | 132,00 |
| 26.02.2025 | 38,85 | 39,42 | 38,52 | 39,26 | 1,57% | - |
| 25.02.2025 | 38,10 | 39,23 | 37,74 | 38,65 | 2,45% | 1.604,00 |
| 24.02.2025 | 37,52 | 38,45 | 37,52 | 37,72 | 0,53% | 180,00 |
| 21.02.2025 | 37,39 | 38,04 | 37,38 | 37,52 | 0,50% | - |
| 20.02.2025 | 37,71 | 38,35 | 37,24 | 37,34 | -1,50% | - |
| 19.02.2025 | 37,87 | 38,16 | 37,57 | 37,91 | 0,03% | 6.195,00 |
| 18.02.2025 | 37,13 | 37,95 | 37,04 | 37,90 | 1,96% | 1.254,00 |
| 17.02.2025 | 37,13 | 37,55 | 36,94 | 37,17 | 0,18% | 400,00 |
| 14.02.2025 | 36,50 | 37,19 | 36,49 | 37,10 | 1,67% | 900,00 |
| 13.02.2025 | 37,23 | 37,94 | 36,11 | 36,49 | -2,21% | 780,00 |
| 12.02.2025 | 36,38 | 37,58 | 36,36 | 37,31 | 2,57% | 14.550,00 |
| 11.02.2025 | 35,08 | 36,64 | 34,64 | 36,38 | 3,49% | 924,00 |
| 10.02.2025 | 35,60 | 36,25 | 35,11 | 35,15 | -2,71% | 5.110,00 |
| 07.02.2025 | 34,82 | 36,16 | 33,61 | 36,13 | 3,82% | 3.050,00 |
| 06.02.2025 | 31,39 | 35,28 | 31,38 | 34,80 | 12,37% | 4.945,00 |
| 05.02.2025 | 30,73 | 31,20 | 30,52 | 30,97 | 0,42% | - |
| 04.02.2025 | 30,78 | 31,03 | 30,34 | 30,84 | 0,58% | - |
| 03.02.2025 | 30,54 | 30,73 | 30,11 | 30,66 | -1,45% | 11.613,00 |
| 31.01.2025 | 31,14 | 31,42 | 31,04 | 31,12 | 0,00% | 2.110,00 |
| 30.01.2025 | 30,97 | 31,24 | 30,73 | 31,12 | 0,65% | 100,00 |
| 29.01.2025 | 30,95 | 30,97 | 30,41 | 30,92 | 0,04% | 1.360,00 |
| 28.01.2025 | 30,59 | 30,96 | 30,32 | 30,90 | 0,57% | 40.460,00 |
| 27.01.2025 | 29,80 | 30,75 | 29,74 | 30,73 | 1,95% | 1.997,00 |
| 24.01.2025 | 29,99 | 30,43 | 29,95 | 30,14 | 0,32% | 1.360,00 |
| 23.01.2025 | 29,17 | 30,05 | 29,17 | 30,05 | 3,17% | 1.130,00 |
| 22.01.2025 | 29,42 | 29,66 | 29,12 | 29,12 | -1,05% | - |
| 21.01.2025 | 29,21 | 29,45 | 29,18 | 29,43 | 0,47% | 250,00 |
| 20.01.2025 | 28,85 | 29,47 | 28,81 | 29,30 | 1,96% | 460,00 |
| 17.01.2025 | 28,81 | 29,06 | 28,67 | 28,73 | -0,06% | 14.000,00 |
| 16.01.2025 | 28,79 | 29,00 | 28,66 | 28,75 | 0,16% | 1.400,00 |
| 15.01.2025 | 27,98 | 28,96 | 27,92 | 28,70 | 2,50% | 1.893,00 |
| 14.01.2025 | 27,47 | 28,24 | 27,44 | 28,00 | 2,08% | 9.680,00 |
| 13.01.2025 | 27,30 | 27,62 | 26,95 | 27,43 | 0,88% | 2.000,00 |
| 10.01.2025 | 27,35 | 27,57 | 27,05 | 27,19 | -0,84% | - |
| 09.01.2025 | 27,52 | 27,53 | 27,04 | 27,42 | -0,59% | - |
| 08.01.2025 | 27,18 | 27,68 | 27,00 | 27,59 | 1,66% | 1.011,00 |
| 07.01.2025 | 27,31 | 27,46 | 26,92 | 27,14 | -0,74% | - |
| 06.01.2025 | 26,64 | 27,53 | 26,62 | 27,34 | 2,92% | 11.000,00 |
| 03.01.2025 | 27,28 | 27,29 | 25,96 | 26,56 | -2,71% | - |
| 02.01.2025 | 27,21 | 27,41 | 26,51 | 27,30 | 1,42% | 440,00 |
| 30.12.2024 | 26,68 | 27,08 | 26,62 | 26,92 | 0,62% | 1.250,00 |
| 27.12.2024 | 26,46 | 26,98 | 26,42 | 26,75 | 0,07% | 6.600,00 |
| 23.12.2024 | 26,66 | 26,87 | 26,42 | 26,74 | 0,35% | 800,00 |
| 20.12.2024 | 26,58 | 26,77 | 26,15 | 26,64 | -0,14% | - |
| 19.12.2024 | 26,58 | 26,83 | 26,33 | 26,68 | 0,28% | - |
| 18.12.2024 | 26,56 | 27,11 | 26,27 | 26,61 | 0,31% | 40,00 |
| 17.12.2024 | 26,90 | 27,11 | 26,52 | 26,52 | -1,50% | - |
| 16.12.2024 | 27,22 | 27,22 | 26,53 | 26,93 | -1,18% | 1.770,00 |
| 13.12.2024 | 27,22 | 27,45 | 27,03 | 27,25 | 0,04% | 12,00 |
| 12.12.2024 | 26,93 | 27,42 | 26,87 | 27,24 | 1,30% | - |
| 11.12.2024 | 26,83 | 27,19 | 26,69 | 26,89 | 1,18% | - |
| 10.12.2024 | 26,54 | 26,76 | 26,54 | 26,58 | -0,09% | 2.500,00 |
| 09.12.2024 | 26,01 | 26,85 | 26,01 | 26,60 | 2,47% | 305,00 |
| 06.12.2024 | 25,58 | 26,30 | 25,57 | 25,96 | 1,33% | 740,00 |
| 05.12.2024 | 24,28 | 25,72 | 24,01 | 25,62 | 4,74% | 500,00 |
| 04.12.2024 | 24,44 | 24,68 | 24,16 | 24,46 | 0,11% | 270,00 |
| 03.12.2024 | 24,58 | 24,87 | 24,04 | 24,43 | -0,66% | - |
| 02.12.2024 | 25,01 | 25,08 | 24,23 | 24,60 | -1,84% | - |
| 29.11.2024 | 25,05 | 25,13 | 24,77 | 25,06 | -0,24% | - |
| 28.11.2024 | 24,69 | 25,12 | 24,27 | 25,12 | 2,14% | - |
| 27.11.2024 | 25,30 | 25,33 | 24,31 | 24,59 | -3,25% | 500,00 |
| 26.11.2024 | 25,45 | 25,87 | 25,33 | 25,42 | -0,57% | 60,00 |
| 25.11.2024 | 26,18 | 26,23 | 25,48 | 25,56 | -2,02% | 500,00 |
| 22.11.2024 | 26,65 | 27,06 | 25,72 | 26,09 | -2,24% | 1.300,00 |
| 21.11.2024 | 26,65 | 26,75 | 26,31 | 26,69 | 0,12% | - |
| 20.11.2024 | 26,42 | 26,65 | 26,28 | 26,65 | 1,48% | - |
| 19.11.2024 | 26,53 | 26,71 | 25,76 | 26,27 | -0,54% | - |
| 18.11.2024 | 26,20 | 26,60 | 26,08 | 26,41 | 1,15% | - |