53,980€
-5,00%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 56,45 | 56,47 | 52,32 | 54,49 | -4,10% | 2.040,00 |
| 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% | - |
| 23.07.2025 | 49,97 | 51,47 | 49,41 | 51,26 | 3,47% | 660,00 |
| 22.07.2025 | 49,91 | 50,16 | 49,01 | 49,54 | -0,86% | - |
| 21.07.2025 | 49,72 | 50,16 | 49,10 | 49,97 | 0,59% | - |
| 18.07.2025 | 49,75 | 49,94 | 49,22 | 49,68 | 0,56% | - |
| 17.07.2025 | 49,63 | 49,80 | 48,81 | 49,40 | -0,27% | 1.575,00 |
| 16.07.2025 | 49,26 | 49,58 | 48,63 | 49,54 | 0,30% | 1.094,00 |
| 15.07.2025 | 50,53 | 50,72 | 48,98 | 49,39 | -2,03% | 925,00 |
| 14.07.2025 | 49,29 | 50,62 | 49,20 | 50,41 | 0,52% | 418,00 |
| 11.07.2025 | 50,27 | 50,76 | 49,31 | 50,15 | -0,54% | 1.620,00 |
| 10.07.2025 | 51,79 | 52,12 | 50,08 | 50,42 | -2,61% | 400,00 |
| 09.07.2025 | 50,04 | 51,97 | 49,98 | 51,77 | 3,11% | 30,00 |
| 08.07.2025 | 49,94 | 50,35 | 44,77 | 50,21 | 0,32% | 240,00 |
| 07.07.2025 | 48,69 | 51,11 | 48,38 | 50,05 | 3,38% | 1.000,00 |
| 04.07.2025 | 48,94 | 49,31 | 47,38 | 48,42 | -1,41% | - |
| 03.07.2025 | 48,52 | 49,41 | 48,12 | 49,11 | 1,28% | - |
| 02.07.2025 | 48,30 | 49,04 | 47,84 | 48,49 | 0,77% | 300,00 |
| 01.07.2025 | 48,56 | 48,72 | 47,85 | 48,12 | -0,80% | - |
| 30.06.2025 | 48,88 | 49,03 | 47,51 | 48,51 | -0,76% | 945,00 |
| 27.06.2025 | 47,42 | 49,07 | 47,41 | 48,88 | 3,67% | 972,00 |
| 26.06.2025 | 47,55 | 47,94 | 47,08 | 47,15 | -0,95% | - |
| 25.06.2025 | 48,25 | 48,65 | 46,79 | 47,60 | -1,35% | 2,00 |
| 24.06.2025 | 47,93 | 48,39 | 47,43 | 48,25 | 1,92% | 730,00 |
| 23.06.2025 | 47,27 | 47,77 | 46,34 | 47,34 | -0,06% | 230,00 |
| 20.06.2025 | 47,66 | 48,65 | 47,36 | 47,37 | -0,37% | - |
| 19.06.2025 | 48,38 | 48,68 | 47,35 | 47,54 | -2,38% | 700,00 |
| 18.06.2025 | 48,05 | 49,01 | 48,04 | 48,70 | 1,61% | - |
| 17.06.2025 | 50,06 | 50,25 | 47,88 | 47,93 | -4,16% | 704,00 |
| 16.06.2025 | 48,05 | 50,05 | 48,05 | 50,01 | 3,58% | 700,00 |
| 13.06.2025 | 47,91 | 48,55 | 47,64 | 48,28 | -1,06% | 3.450,00 |
| 12.06.2025 | 47,63 | 48,94 | 47,42 | 48,80 | 1,95% | - |
| 11.06.2025 | 47,54 | 48,30 | 47,52 | 47,86 | 0,50% | 12.000,00 |
| 10.06.2025 | 48,85 | 49,02 | 47,54 | 47,62 | -3,05% | 2.050,00 |
| 09.06.2025 | 49,10 | 49,38 | 48,71 | 49,12 | 0,05% | 1.150,00 |
| 06.06.2025 | 48,90 | 49,72 | 48,87 | 49,10 | 0,70% | 180,00 |
| 05.06.2025 | 47,62 | 48,97 | 47,57 | 48,76 | 2,38% | 800,00 |
| 04.06.2025 | 48,72 | 48,99 | 47,62 | 47,62 | -2,16% | 1.154,00 |
| 03.06.2025 | 48,37 | 48,68 | 47,18 | 48,67 | 0,22% | 800,00 |
| 02.06.2025 | 47,84 | 48,57 | 47,46 | 48,57 | 1,69% | 1.683,00 |
| 30.05.2025 | 48,44 | 48,70 | 47,30 | 47,76 | -1,31% | 240,00 |
| 29.05.2025 | 48,36 | 48,88 | 47,93 | 48,40 | 1,19% | 1.022,00 |
| 28.05.2025 | 48,64 | 48,84 | 47,70 | 47,83 | -1,72% | 530,00 |
| 27.05.2025 | 48,70 | 48,84 | 48,31 | 48,66 | -0,19% | - |
| 26.05.2025 | 47,16 | 48,80 | 47,13 | 48,76 | 1,78% | - |
| 23.05.2025 | 49,21 | 49,67 | 46,10 | 47,90 | -2,71% | 3.000,00 |
| 22.05.2025 | 49,18 | 49,48 | 48,45 | 49,24 | 0,57% | 669,00 |
| 21.05.2025 | 49,06 | 49,74 | 48,84 | 48,96 | -0,49% | 65,00 |
| 20.05.2025 | 48,95 | 49,67 | 48,88 | 49,20 | -0,13% | - |