48,260€
0,08%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 48,52 | 48,67 | 48,12 | 48,27 | -0,44% | - |
| 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% | - |
| 19.05.2025 | 48,15 | 49,41 | 47,97 | 49,26 | 1,84% | 2.235,00 |
| 16.05.2025 | 48,05 | 48,39 | 47,83 | 48,37 | 0,55% | - |
| 15.05.2025 | 47,92 | 48,44 | 47,81 | 48,11 | 0,00% | - |
| 14.05.2025 | 47,12 | 48,21 | 46,78 | 48,11 | 2,25% | - |
| 13.05.2025 | 47,39 | 47,55 | 46,82 | 47,05 | -1,26% | 1.000,00 |
| 12.05.2025 | 47,35 | 48,42 | 47,12 | 47,65 | 1,66% | 5.624,00 |
| 09.05.2025 | 46,33 | 46,89 | 46,06 | 46,87 | 1,23% | 2.760,00 |
| 08.05.2025 | 45,67 | 46,66 | 45,47 | 46,30 | 1,80% | 40,00 |
| 07.05.2025 | 45,56 | 45,73 | 44,75 | 45,48 | 0,24% | - |
| 06.05.2025 | 46,22 | 46,84 | 45,17 | 45,37 | -1,89% | - |
| 05.05.2025 | 46,41 | 46,69 | 45,97 | 46,24 | -0,59% | 1.925,00 |
| 02.05.2025 | 45,84 | 46,64 | 45,32 | 46,52 | 1,46% | 235,00 |
| 30.04.2025 | 45,44 | 45,95 | 43,35 | 45,85 | 2,29% | 9.000,00 |
| 29.04.2025 | 43,35 | 44,94 | 43,30 | 44,82 | 3,40% | 550,00 |
| 28.04.2025 | 42,55 | 43,56 | 42,54 | 43,35 | 0,92% | 560,00 |
| 25.04.2025 | 42,13 | 43,08 | 41,85 | 42,95 | 2,08% | 1.250,00 |
| 24.04.2025 | 41,96 | 42,09 | 41,41 | 42,08 | 0,12% | - |
| 23.04.2025 | 41,27 | 42,35 | 41,04 | 42,03 | 3,74% | 1.442,00 |
| 22.04.2025 | 39,07 | 40,55 | 39,03 | 40,51 | 3,28% | 5.704,00 |
| 17.04.2025 | 39,88 | 40,13 | 39,16 | 39,23 | -0,52% | 340,00 |
| 16.04.2025 | 39,62 | 40,40 | 39,24 | 39,43 | -1,81% | - |
| 15.04.2025 | 38,37 | 40,34 | 38,36 | 40,16 | 4,34% | 25.010,00 |
| 14.04.2025 | 37,83 | 38,80 | 37,78 | 38,49 | 2,23% | 30,00 |
| 11.04.2025 | 36,67 | 37,79 | 35,58 | 37,65 | 3,42% | - |
| 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 |