26,505€
-0,47%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,05 | 26,36 | 25,97 | 26,11 | -0,11% | 100,00 |
| 14.11.2024 | 25,67 | 26,35 | 25,66 | 26,14 | 0,88% | - |
| 13.11.2024 | 26,30 | 26,43 | 25,66 | 25,91 | -2,13% | - |
| 12.11.2024 | 26,53 | 26,74 | 26,29 | 26,47 | -1,08% | - |
| 11.11.2024 | 26,71 | 26,93 | 26,56 | 26,76 | 0,54% | 600,00 |
| 08.11.2024 | 26,67 | 26,88 | 26,51 | 26,62 | -0,50% | 320,00 |
| 07.11.2024 | 27,01 | 27,35 | 26,67 | 26,75 | -0,79% | - |
| 06.11.2024 | 26,58 | 28,03 | 26,56 | 26,97 | 1,37% | 2.470,00 |
| 05.11.2024 | 27,12 | 27,14 | 26,10 | 26,60 | -1,69% | 10.454,00 |
| 04.11.2024 | 27,34 | 27,41 | 26,79 | 27,06 | -0,10% | 200,00 |
| 01.11.2024 | 26,55 | 27,59 | 26,55 | 27,09 | 3,60% | 400,00 |
| 31.10.2024 | 23,58 | 26,51 | 23,58 | 26,15 | 10,81% | 11.627,00 |
| 30.10.2024 | 23,85 | 23,86 | 23,35 | 23,60 | -1,19% | 1.500,00 |
| 29.10.2024 | 23,88 | 24,18 | 23,78 | 23,88 | -0,13% | 1.600,00 |
| 28.10.2024 | 23,71 | 24,03 | 23,66 | 23,91 | 0,96% | - |
| 25.10.2024 | 23,93 | 23,98 | 23,64 | 23,68 | -1,06% | 2.400,00 |
| 24.10.2024 | 23,93 | 24,17 | 23,77 | 23,94 | 0,20% | 900,00 |
| 23.10.2024 | 23,79 | 24,03 | 23,62 | 23,89 | 0,40% | - |
| 22.10.2024 | 23,83 | 23,97 | 23,59 | 23,79 | -0,23% | 3.000,00 |
| 21.10.2024 | 23,94 | 24,08 | 23,80 | 23,85 | -0,67% | 250,00 |
| 18.10.2024 | 23,55 | 24,22 | 23,39 | 24,01 | 1,96% | 750,00 |
| 17.10.2024 | 23,23 | 23,67 | 23,08 | 23,55 | 1,27% | 300,00 |
| 16.10.2024 | 23,00 | 23,31 | 22,87 | 23,25 | 1,09% | 1.000,00 |
| 15.10.2024 | 23,09 | 23,24 | 22,87 | 23,00 | -0,47% | - |
| 14.10.2024 | 23,14 | 23,19 | 22,89 | 23,11 | -0,12% | - |
| 11.10.2024 | 22,99 | 23,22 | 22,95 | 23,14 | 0,50% | 2.750,00 |
| 10.10.2024 | 22,88 | 23,29 | 22,83 | 23,02 | 0,44% | - |
| 09.10.2024 | 22,66 | 23,03 | 22,51 | 22,92 | 1,06% | - |
| 08.10.2024 | 22,40 | 22,78 | 22,34 | 22,68 | 0,55% | - |
| 07.10.2024 | 22,50 | 22,74 | 22,32 | 22,56 | -0,01% | - |
| 04.10.2024 | 21,80 | 22,69 | 21,76 | 22,56 | 3,66% | - |
| 03.10.2024 | 21,99 | 22,07 | 21,71 | 21,76 | -1,52% | 340,00 |
| 02.10.2024 | 22,11 | 22,17 | 21,93 | 22,10 | -0,07% | - |
| 01.10.2024 | 22,41 | 22,47 | 21,81 | 22,11 | -1,32% | - |
| 30.09.2024 | 22,87 | 22,90 | 22,04 | 22,41 | -1,63% | 100,00 |
| 27.09.2024 | 22,75 | 23,10 | 22,72 | 22,78 | 0,13% | - |
| 26.09.2024 | 22,41 | 22,88 | 22,41 | 22,75 | 2,58% | - |
| 25.09.2024 | 22,32 | 22,35 | 21,99 | 22,18 | -1,15% | - |
| 24.09.2024 | 22,22 | 22,70 | 22,08 | 22,44 | 1,33% | - |
| 23.09.2024 | 22,89 | 22,90 | 21,67 | 22,14 | -2,98% | 250,00 |
| 20.09.2024 | 22,80 | 22,99 | 22,60 | 22,82 | -0,22% | 400,00 |
| 19.09.2024 | 22,71 | 23,06 | 22,70 | 22,87 | 1,46% | 240,00 |
| 18.09.2024 | 22,60 | 22,72 | 22,34 | 22,54 | -0,20% | - |
| 17.09.2024 | 22,33 | 22,82 | 22,31 | 22,59 | 1,14% | 3.866,00 |
| 16.09.2024 | 22,16 | 22,34 | 22,01 | 22,33 | 0,78% | - |
| 13.09.2024 | 22,09 | 22,35 | 22,00 | 22,16 | 0,27% | 3,00 |
| 12.09.2024 | 22,07 | 22,42 | 21,94 | 22,10 | 0,33% | 650,00 |
| 11.09.2024 | 21,83 | 22,37 | 21,55 | 22,03 | 0,72% | 7.700,00 |
| 10.09.2024 | 22,02 | 22,22 | 21,66 | 21,87 | -1,00% | - |
| 09.09.2024 | 21,87 | 22,30 | 21,84 | 22,09 | 1,50% | 800,00 |
| 06.09.2024 | 21,99 | 22,23 | 21,69 | 21,76 | -1,17% | 250,00 |
| 05.09.2024 | 21,44 | 22,34 | 21,29 | 22,02 | 2,56% | - |
| 04.09.2024 | 21,27 | 21,52 | 21,00 | 21,47 | 0,26% | 200,00 |
| 03.09.2024 | 21,79 | 21,88 | 21,23 | 21,42 | -1,77% | - |
| 02.09.2024 | 21,85 | 21,92 | 21,55 | 21,80 | -0,39% | - |
| 30.08.2024 | 21,66 | 21,95 | 21,66 | 21,89 | 0,60% | - |
| 29.08.2024 | 21,44 | 21,88 | 21,40 | 21,76 | 1,91% | 80,00 |
| 28.08.2024 | 21,72 | 21,95 | 21,34 | 21,35 | -1,34% | - |
| 27.08.2024 | 21,48 | 21,72 | 21,32 | 21,64 | 0,88% | 2.050,00 |
| 26.08.2024 | 21,37 | 21,55 | 21,29 | 21,45 | 0,28% | 1.160,00 |
| 23.08.2024 | 21,30 | 21,50 | 21,27 | 21,39 | 0,74% | - |
| 22.08.2024 | 21,20 | 21,43 | 21,09 | 21,23 | 0,07% | 306,00 |
| 21.08.2024 | 20,98 | 21,40 | 20,95 | 21,22 | 1,35% | - |
| 20.08.2024 | 21,23 | 21,63 | 20,90 | 20,94 | -2,17% | 50,00 |
| 19.08.2024 | 21,16 | 21,53 | 21,02 | 21,40 | 0,86% | 5.753,00 |
| 16.08.2024 | 21,17 | 21,22 | 20,94 | 21,22 | 0,33% | 150,00 |
| 15.08.2024 | 20,69 | 21,15 | 20,61 | 21,15 | 2,50% | 800,00 |
| 14.08.2024 | 20,71 | 20,78 | 20,52 | 20,63 | -0,29% | - |
| 13.08.2024 | 20,56 | 20,71 | 20,38 | 20,69 | 0,98% | - |
| 12.08.2024 | 20,45 | 20,67 | 20,35 | 20,49 | 0,23% | 600,00 |
| 09.08.2024 | 20,45 | 20,73 | 20,34 | 20,45 | 0,18% | - |
| 08.08.2024 | 20,40 | 20,47 | 20,09 | 20,41 | 0,42% | - |
| 07.08.2024 | 20,35 | 20,81 | 20,26 | 20,32 | -0,50% | 15.290,00 |
| 06.08.2024 | 20,21 | 20,89 | 19,88 | 20,43 | 1,22% | 2.700,00 |