60,480€
-5,68%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 64,12 | 65,04 | 60,38 | 60,48 | -5,68% | 13.870,00 |
| 19.03.2026 | 66,06 | 66,46 | 62,49 | 64,12 | -2,98% | - |
| 18.03.2026 | 66,40 | 68,78 | 66,03 | 66,09 | 0,84% | - |
| 17.03.2026 | 64,84 | 66,79 | 64,73 | 65,54 | 0,85% | - |
| 16.03.2026 | 64,50 | 65,77 | 63,96 | 64,99 | 1,98% | - |
| 13.03.2026 | 65,03 | 65,58 | 63,73 | 63,73 | -2,54% | 10.388,00 |
| 12.03.2026 | 67,52 | 67,73 | 64,30 | 65,39 | -3,95% | 11.064,00 |
| 11.03.2026 | 68,00 | 68,63 | 67,51 | 68,08 | 0,34% | 861,00 |
| 10.03.2026 | 66,75 | 69,39 | 66,66 | 67,85 | 1,91% | 7.620,00 |
| 09.03.2026 | 64,50 | 66,98 | 63,21 | 66,58 | -0,61% | 13.028,00 |
| 06.03.2026 | 68,61 | 68,71 | 65,34 | 66,99 | -1,82% | - |
| 05.03.2026 | 69,77 | 71,52 | 67,47 | 68,23 | -3,19% | - |
| 04.03.2026 | 67,72 | 71,04 | 67,01 | 70,48 | 2,76% | 1.080,00 |
| 03.03.2026 | 70,05 | 70,07 | 66,47 | 68,59 | -3,64% | 9.200,00 |
| 02.03.2026 | 70,83 | 71,93 | 70,12 | 71,18 | -2,85% | 40.100,00 |
| 27.02.2026 | 75,06 | 76,19 | 73,11 | 73,27 | -2,07% | 29.810,00 |
| 26.02.2026 | 76,10 | 76,34 | 74,71 | 74,82 | -1,37% | 3.960,00 |
| 25.02.2026 | 74,51 | 76,28 | 74,29 | 75,86 | 2,68% | 150,00 |
| 24.02.2026 | 74,52 | 74,54 | 72,45 | 73,88 | -1,41% | - |
| 23.02.2026 | 73,55 | 75,93 | 73,47 | 74,94 | 1,75% | 5.170,00 |
| 20.02.2026 | 72,43 | 74,33 | 72,41 | 73,65 | 1,78% | 180,00 |
| 19.02.2026 | 72,99 | 73,29 | 71,82 | 72,36 | -0,80% | 2.856,00 |
| 18.02.2026 | 70,75 | 72,98 | 70,68 | 72,94 | 3,20% | 2.820,00 |
| 17.02.2026 | 68,47 | 70,82 | 68,21 | 70,68 | 2,54% | 4.200,00 |
| 16.02.2026 | 67,41 | 69,21 | 67,21 | 68,93 | 2,99% | 7.640,00 |
| 13.02.2026 | 70,56 | 71,14 | 65,90 | 66,93 | -5,01% | 5.828,00 |
| 12.02.2026 | 72,49 | 73,76 | 70,46 | 70,46 | -2,68% | 460,00 |
| 11.02.2026 | 73,75 | 74,42 | 71,15 | 72,40 | -1,05% | 5.475,00 |
| 10.02.2026 | 74,81 | 75,55 | 73,14 | 73,17 | -1,82% | 3.290,00 |
| 09.02.2026 | 72,29 | 75,47 | 72,09 | 74,53 | 1,50% | 10.900,00 |
| 06.02.2026 | 72,41 | 75,61 | 70,49 | 73,43 | 0,11% | 7.560,00 |
| 05.02.2026 | 75,97 | 77,18 | 71,47 | 73,35 | -3,88% | 6.941,00 |
| 04.02.2026 | 76,15 | 77,32 | 75,31 | 76,31 | 0,25% | 9.960,00 |
| 03.02.2026 | 75,82 | 80,07 | 75,21 | 76,12 | 0,38% | 5.620,00 |
| 02.02.2026 | 73,00 | 75,87 | 72,41 | 75,83 | 2,67% | 5.949,00 |
| 30.01.2026 | 72,19 | 74,01 | 72,11 | 73,86 | 1,90% | 1.400,00 |
| 29.01.2026 | 71,31 | 73,07 | 71,30 | 72,48 | 2,00% | 5.495,00 |
| 28.01.2026 | 72,35 | 72,44 | 70,31 | 71,06 | -2,20% | 4.240,00 |
| 27.01.2026 | 71,57 | 72,87 | 71,55 | 72,66 | 1,88% | 5.117,00 |
| 26.01.2026 | 69,72 | 71,59 | 69,72 | 71,32 | 2,18% | 270,00 |
| 23.01.2026 | 70,43 | 70,53 | 69,15 | 69,80 | -0,91% | - |
| 22.01.2026 | 69,58 | 70,87 | 69,41 | 70,44 | 1,43% | 24.225,00 |
| 21.01.2026 | 68,74 | 69,73 | 67,35 | 69,45 | 1,34% | 690,00 |
| 20.01.2026 | 68,94 | 69,45 | 68,21 | 68,53 | -0,85% | - |
| 19.01.2026 | 68,75 | 69,37 | 68,19 | 69,12 | -1,65% | 14.000,00 |
| 16.01.2026 | 71,07 | 71,16 | 69,76 | 70,28 | -1,06% | 7.750,00 |
| 15.01.2026 | 71,14 | 71,56 | 70,27 | 71,03 | 0,31% | 6.870,00 |
| 14.01.2026 | 69,57 | 71,17 | 69,55 | 70,81 | 1,81% | 2.150,00 |
| 13.01.2026 | 69,29 | 70,17 | 69,11 | 69,55 | 0,64% | - |
| 12.01.2026 | 69,13 | 69,67 | 67,68 | 69,11 | -0,32% | 7.200,00 |
| 09.01.2026 | 69,05 | 69,82 | 68,31 | 69,33 | -1,35% | 520,00 |
| 08.01.2026 | 69,23 | 70,51 | 69,08 | 70,28 | 1,21% | 2.508,00 |
| 07.01.2026 | 70,30 | 70,73 | 69,13 | 69,44 | -1,12% | 950,00 |
| 06.01.2026 | 70,74 | 71,17 | 69,05 | 70,23 | -0,30% | - |
| 05.01.2026 | 70,48 | 70,72 | 69,39 | 70,44 | 0,54% | 7.825,00 |
| 02.01.2026 | 68,70 | 70,53 | 68,27 | 70,06 | 3,42% | 390,00 |
| 30.12.2025 | 67,92 | 69,21 | 67,74 | 67,74 | -0,70% | - |
| 29.12.2025 | 67,94 | 68,45 | 67,73 | 68,22 | 1,26% | 341,00 |
| 23.12.2025 | 67,92 | 68,55 | 67,08 | 67,37 | -0,81% | - |
| 22.12.2025 | 68,33 | 68,47 | 67,44 | 67,92 | -0,59% | 300,00 |
| 19.12.2025 | 67,74 | 69,57 | 67,72 | 68,32 | 1,67% | 260,00 |
| 18.12.2025 | 66,65 | 67,84 | 66,12 | 67,20 | 1,51% | 14,00 |
| 17.12.2025 | 64,27 | 67,05 | 64,23 | 66,20 | 2,54% | 13,00 |
| 16.12.2025 | 64,12 | 65,03 | 64,06 | 64,56 | 0,17% | 10,00 |
| 15.12.2025 | 63,88 | 64,61 | 63,88 | 64,45 | 0,47% | - |
| 12.12.2025 | 64,45 | 65,84 | 63,51 | 64,15 | -0,65% | - |
| 11.12.2025 | 63,24 | 64,68 | 63,08 | 64,57 | 1,56% | - |
| 10.12.2025 | 62,65 | 63,75 | 62,49 | 63,58 | 1,31% | - |
| 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 |