27,398€
0,08%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 27,42 | 27,54 | 27,33 | 27,39 | 0,05% | 7.739.331,00 |
30.05.2024 | 26,94 | 27,47 | 26,94 | 27,38 | 1,11% | 1.952.633,00 |
29.05.2024 | 27,16 | 27,28 | 26,87 | 27,08 | -0,64% | 2.596.687,00 |
28.05.2024 | 26,99 | 27,28 | 26,88 | 27,25 | 0,94% | 2.274.891,00 |
27.05.2024 | 26,60 | 27,00 | 26,50 | 27,00 | -1,15% | 3.451.538,00 |
24.05.2024 | 27,14 | 27,40 | 26,93 | 27,31 | -0,49% | 2.330.745,00 |
23.05.2024 | 27,35 | 27,59 | 27,26 | 27,45 | 0,72% | 1.888.016,00 |
22.05.2024 | 27,43 | 27,61 | 27,25 | 27,25 | -0,71% | 1.482.111,00 |
21.05.2024 | 27,80 | 27,81 | 26,87 | 27,45 | -1,44% | 3.553.998,00 |
20.05.2024 | 27,33 | 27,95 | 27,29 | 27,85 | 2,26% | 3.374.365,00 |
17.05.2024 | 27,17 | 27,36 | 27,04 | 27,23 | -0,13% | 2.384.981,00 |
16.05.2024 | 27,40 | 27,46 | 27,15 | 27,27 | -0,62% | 2.387.188,00 |
15.05.2024 | 27,16 | 27,73 | 27,07 | 27,44 | 0,66% | 3.848.408,00 |
14.05.2024 | 26,98 | 27,48 | 26,78 | 27,26 | 3,79% | 7.397.648,00 |
13.05.2024 | 25,93 | 26,71 | 25,93 | 26,26 | 1,31% | 3.820.625,00 |
10.05.2024 | 25,43 | 26,01 | 25,43 | 25,92 | 2,61% | 4.199.270,00 |
09.05.2024 | 24,97 | 25,28 | 24,92 | 25,26 | 1,24% | 2.622.649,00 |
08.05.2024 | 24,89 | 25,10 | 24,70 | 24,95 | 0,56% | 2.470.249,00 |
07.05.2024 | 24,34 | 24,89 | 24,23 | 24,81 | 2,50% | 3.581.631,00 |
06.05.2024 | 24,43 | 24,46 | 23,75 | 24,21 | -1,02% | 4.380.307,00 |
03.05.2024 | 26,83 | 27,36 | 24,10 | 24,46 | -5,18% | 14.137.526,00 |
02.05.2024 | 25,32 | 26,16 | 25,30 | 25,79 | 1,58% | 4.191.751,00 |
30.04.2024 | 25,62 | 25,69 | 25,34 | 25,39 | -0,76% | 2.119.153,00 |
29.04.2024 | 25,46 | 25,80 | 25,46 | 25,59 | 0,99% | 2.463.440,00 |
26.04.2024 | 25,35 | 25,60 | 25,24 | 25,34 | 0,96% | 2.394.809,00 |
25.04.2024 | 25,39 | 25,45 | 24,87 | 25,10 | -0,73% | 2.157.539,00 |
24.04.2024 | 25,50 | 25,53 | 25,05 | 25,28 | -0,43% | 3.492.778,00 |
23.04.2024 | 25,21 | 25,50 | 25,15 | 25,39 | 1,36% | 2.574.778,00 |
22.04.2024 | 24,98 | 25,12 | 24,81 | 25,05 | 1,21% | 2.626.394,00 |
19.04.2024 | 24,50 | 24,85 | 24,34 | 24,75 | 0,16% | 2.398.321,00 |
18.04.2024 | 24,24 | 24,71 | 24,24 | 24,71 | 2,28% | 2.728.222,00 |
17.04.2024 | 24,27 | 24,79 | 23,88 | 24,16 | -0,70% | 4.453.750,00 |
16.04.2024 | 24,60 | 24,60 | 24,20 | 24,33 | -2,58% | 4.854.902,00 |
15.04.2024 | 25,87 | 26,00 | 24,93 | 24,98 | -3,05% | 4.343.352,00 |
12.04.2024 | 26,10 | 26,55 | 25,61 | 25,76 | 2,10% | 6.436.122,00 |
11.04.2024 | 25,52 | 26,24 | 25,08 | 25,23 | 0,32% | 5.271.329,00 |
10.04.2024 | 25,14 | 25,43 | 24,91 | 25,15 | 0,72% | 2.193.367,00 |
09.04.2024 | 25,01 | 25,18 | 24,88 | 24,97 | -0,48% | 1.614.018,00 |
08.04.2024 | 25,00 | 25,25 | 24,98 | 25,09 | 0,14% | 1.809.724,00 |
05.04.2024 | 25,21 | 25,28 | 24,82 | 25,06 | -1,78% | 3.173.611,00 |
04.04.2024 | 25,31 | 25,58 | 25,31 | 25,51 | 0,99% | 3.155.434,00 |
03.04.2024 | 24,86 | 25,30 | 24,84 | 25,26 | 1,85% | 3.657.788,00 |
02.04.2024 | 24,60 | 25,05 | 24,60 | 24,80 | -0,04% | 3.187.430,00 |
28.03.2024 | 24,24 | 24,81 | 24,24 | 24,81 | 2,33% | 4.643.755,00 |
27.03.2024 | 24,18 | 24,43 | 24,01 | 24,25 | 0,02% | 2.430.928,00 |
26.03.2024 | 23,98 | 24,36 | 23,93 | 24,24 | 0,75% | 3.047.775,00 |
25.03.2024 | 24,33 | 24,40 | 24,05 | 24,06 | -1,90% | 2.848.157,00 |
22.03.2024 | 24,45 | 24,82 | 24,45 | 24,53 | 0,18% | 3.441.357,00 |
21.03.2024 | 24,26 | 24,55 | 24,26 | 24,48 | 1,70% | 4.181.044,00 |
20.03.2024 | 23,97 | 24,17 | 23,84 | 24,07 | 0,17% | 1.899.346,00 |
19.03.2024 | 23,70 | 24,24 | 23,66 | 24,03 | 1,35% | 3.723.131,00 |
18.03.2024 | 23,77 | 24,05 | 23,58 | 23,71 | -0,08% | 2.871.179,00 |
15.03.2024 | 23,48 | 23,89 | 23,41 | 23,73 | 1,11% | 6.679.280,00 |
14.03.2024 | 23,68 | 23,85 | 23,24 | 23,47 | -0,89% | 3.246.815,00 |
13.03.2024 | 23,61 | 23,80 | 23,54 | 23,68 | 0,19% | 2.367.826,00 |
12.03.2024 | 23,32 | 23,88 | 23,30 | 23,64 | 1,85% | 3.931.046,00 |
11.03.2024 | 23,02 | 23,31 | 22,99 | 23,21 | 0,11% | 2.195.383,00 |
08.03.2024 | 23,16 | 23,34 | 23,07 | 23,18 | 0,19% | 1.758.993,00 |
07.03.2024 | 22,66 | 23,28 | 22,66 | 23,14 | 1,56% | 3.649.693,00 |
06.03.2024 | 22,89 | 23,17 | 22,74 | 22,78 | -0,04% | 2.539.441,00 |
05.03.2024 | 22,56 | 22,83 | 22,49 | 22,79 | 0,20% | 1.877.108,00 |
04.03.2024 | 22,58 | 22,80 | 22,48 | 22,75 | 0,02% | 1.663.177,00 |
01.03.2024 | 22,43 | 22,87 | 22,40 | 22,74 | 1,38% | 2.645.083,00 |
29.02.2024 | 22,58 | 22,73 | 22,32 | 22,43 | -0,40% | 4.995.178,00 |
28.02.2024 | 22,40 | 22,65 | 22,38 | 22,52 | 0,85% | 2.381.873,00 |
27.02.2024 | 22,20 | 22,47 | 22,15 | 22,33 | 0,34% | 1.900.561,00 |
26.02.2024 | 22,49 | 22,52 | 22,08 | 22,26 | -1,07% | 2.886.186,00 |
23.02.2024 | 22,45 | 22,54 | 22,29 | 22,50 | 0,11% | 1.815.990,00 |
22.02.2024 | 22,40 | 22,72 | 22,32 | 22,47 | 0,99% | 3.479.378,00 |
21.02.2024 | 22,19 | 22,44 | 22,11 | 22,25 | 0,45% | 2.288.349,00 |
20.02.2024 | 21,81 | 22,24 | 21,78 | 22,15 | 1,03% | 3.217.634,00 |
19.02.2024 | 22,03 | 22,16 | 21,83 | 21,93 | -0,36% | 1.735.312,00 |
16.02.2024 | 22,05 | 22,35 | 21,98 | 22,01 | 0,76% | 2.892.366,00 |
15.02.2024 | 21,67 | 21,92 | 21,49 | 21,84 | 0,97% | 3.097.884,00 |
14.02.2024 | 21,43 | 21,87 | 21,41 | 21,63 | 0,12% | 2.491.765,00 |
13.02.2024 | 21,75 | 21,86 | 21,42 | 21,61 | -0,51% | 3.342.689,00 |
12.02.2024 | 21,75 | 21,88 | 21,55 | 21,72 | -0,21% | 3.381.932,00 |
09.02.2024 | 21,93 | 22,27 | 21,53 | 21,76 | -1,20% | 5.247.482,00 |
08.02.2024 | 22,25 | 22,99 | 21,27 | 22,03 | -0,97% | 6.925.496,00 |
07.02.2024 | 22,46 | 22,64 | 21,89 | 22,24 | -1,29% | 5.183.596,00 |
06.02.2024 | 22,90 | 22,97 | 22,36 | 22,53 | -1,03% | 4.172.526,00 |
05.02.2024 | 23,33 | 23,45 | 22,63 | 22,77 | -1,47% | 2.968.572,00 |
02.02.2024 | 23,20 | 23,33 | 23,02 | 23,11 | 0,46% | 2.496.063,00 |
01.02.2024 | 23,21 | 23,56 | 22,78 | 23,00 | -4,01% | 6.828.591,00 |
31.01.2024 | 23,86 | 24,14 | 23,71 | 23,96 | 0,69% | 2.913.975,00 |
30.01.2024 | 23,79 | 23,93 | 23,65 | 23,80 | 0,57% | 1.575.167,00 |
29.01.2024 | 23,84 | 24,01 | 23,61 | 23,66 | -0,38% | 2.108.417,00 |
26.01.2024 | 23,61 | 23,95 | 23,57 | 23,75 | 0,76% | 3.157.763,00 |
25.01.2024 | 23,63 | 23,63 | 23,42 | 23,57 | -0,46% | 1.935.636,00 |
24.01.2024 | 23,72 | 23,75 | 23,56 | 23,68 | 0,98% | 2.190.301,00 |
23.01.2024 | 23,44 | 23,52 | 23,32 | 23,45 | 0,34% | 1.795.806,00 |
22.01.2024 | 23,45 | 23,69 | 23,30 | 23,37 | 0,99% | 2.242.511,00 |
19.01.2024 | 23,32 | 23,41 | 23,11 | 23,14 | -0,15% | 2.085.085,00 |
18.01.2024 | 22,84 | 23,38 | 22,75 | 23,18 | 1,11% | 2.519.363,00 |
17.01.2024 | 22,90 | 22,93 | 22,57 | 22,92 | -1,21% | 3.430.291,00 |
16.01.2024 | 23,17 | 23,25 | 22,97 | 23,20 | -0,62% | 2.128.009,00 |
15.01.2024 | 23,42 | 23,50 | 23,18 | 23,35 | -0,41% | 1.844.368,00 |
12.01.2024 | 23,72 | 23,94 | 23,44 | 23,44 | -0,40% | 2.343.125,00 |
11.01.2024 | 24,50 | 24,53 | 23,44 | 23,54 | -3,64% | 7.541.675,00 |
10.01.2024 | 24,61 | 24,76 | 24,34 | 24,43 | -1,31% | 2.141.459,00 |