71,955€
-0,50%
Echtzeit-Aktienkurs ST GOBAIN EO 4
Bid:
Ask:
Aktienkurse zur ST GOBAIN EO 4 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 72,32 | 72,38 | 71,52 | 71,96 | -0,50% | - |
27.03.2024 | 71,27 | 72,46 | 71,24 | 72,32 | 1,47% | - |
26.03.2024 | 70,16 | 71,47 | 70,16 | 71,27 | 1,58% | 22,00 |
25.03.2024 | 70,90 | 70,92 | 69,84 | 70,16 | -1,05% | 27,00 |
22.03.2024 | 70,82 | 71,55 | 70,39 | 70,90 | 0,12% | - |
21.03.2024 | 71,27 | 71,60 | 70,23 | 70,82 | -0,28% | 100,00 |
20.03.2024 | 69,83 | 71,13 | 69,65 | 71,02 | 1,70% | 200,00 |
19.03.2024 | 69,20 | 70,01 | 68,69 | 69,83 | 0,91% | 905,00 |
18.03.2024 | 69,98 | 69,98 | 69,03 | 69,20 | -1,06% | - |
15.03.2024 | 69,08 | 70,38 | 68,99 | 69,94 | 1,25% | 84,00 |
14.03.2024 | 69,60 | 70,00 | 68,84 | 69,08 | -0,75% | 10,00 |
13.03.2024 | 69,54 | 69,98 | 69,00 | 69,60 | -0,02% | 75,00 |
12.03.2024 | 68,28 | 69,65 | 67,54 | 69,62 | 1,96% | 80,00 |
11.03.2024 | 67,98 | 68,47 | 67,61 | 68,28 | 0,32% | - |
08.03.2024 | 68,92 | 69,25 | 67,89 | 68,06 | -1,25% | 6,00 |
07.03.2024 | 68,12 | 69,51 | 67,47 | 68,92 | 1,11% | 423,00 |
06.03.2024 | 67,76 | 68,43 | 67,74 | 68,17 | 0,55% | 175,00 |
05.03.2024 | 68,92 | 69,06 | 67,52 | 67,79 | -1,61% | - |
04.03.2024 | 68,87 | 69,34 | 68,44 | 68,90 | 0,09% | 175,00 |
01.03.2024 | 70,15 | 73,57 | 67,11 | 68,84 | -1,86% | 1.368,00 |
29.02.2024 | 71,32 | 71,68 | 69,78 | 70,15 | -1,59% | 137,00 |
28.02.2024 | 70,34 | 71,44 | 70,07 | 71,28 | 1,29% | 4,00 |
27.02.2024 | 70,00 | 70,42 | 69,78 | 70,38 | 0,54% | 13,00 |
26.02.2024 | 70,05 | 70,51 | 69,88 | 70,00 | -0,02% | 63,00 |
23.02.2024 | 69,80 | 70,49 | 69,11 | 70,01 | 0,31% | 4,00 |
22.02.2024 | 68,61 | 69,90 | 68,43 | 69,80 | 1,69% | 14,00 |
21.02.2024 | 68,35 | 68,68 | 65,57 | 68,64 | 0,42% | 150,00 |
20.02.2024 | 68,58 | 68,74 | 68,04 | 68,35 | -0,34% | - |
19.02.2024 | 68,90 | 68,99 | 67,64 | 68,58 | -0,46% | 5,00 |
16.02.2024 | 69,60 | 70,09 | 68,87 | 68,90 | -1,06% | - |
15.02.2024 | 68,31 | 70,31 | 68,31 | 69,64 | 1,90% | 297,00 |
14.02.2024 | 67,86 | 68,49 | 67,76 | 68,34 | 0,71% | - |
13.02.2024 | 68,84 | 68,93 | 67,31 | 67,86 | -1,39% | 2,00 |
12.02.2024 | 67,54 | 69,10 | 67,50 | 68,81 | 1,89% | 83,00 |
09.02.2024 | 67,54 | 68,21 | 67,43 | 67,54 | -0,01% | - |
08.02.2024 | 67,04 | 68,12 | 66,51 | 67,54 | 1,04% | - |
07.02.2024 | 66,07 | 67,50 | 65,56 | 66,85 | 1,17% | - |
06.02.2024 | 65,71 | 66,51 | 65,43 | 66,07 | 0,60% | 28,00 |
05.02.2024 | 66,63 | 66,63 | 65,17 | 65,68 | -1,33% | 50,00 |
02.02.2024 | 65,51 | 66,70 | 64,51 | 66,56 | 1,40% | 27,00 |
01.02.2024 | 65,70 | 65,99 | 64,84 | 65,64 | -0,36% | - |
31.01.2024 | 65,71 | 66,32 | 65,51 | 65,88 | 0,30% | 74,00 |
30.01.2024 | 64,14 | 65,93 | 64,11 | 65,68 | 2,41% | 426,00 |
29.01.2024 | 64,42 | 64,93 | 63,84 | 64,14 | -0,53% | - |
26.01.2024 | 63,68 | 65,20 | 63,38 | 64,48 | 1,25% | 520,00 |
25.01.2024 | 63,23 | 63,70 | 62,41 | 63,68 | 0,59% | - |
24.01.2024 | 62,38 | 63,82 | 61,72 | 63,31 | 1,44% | 3,00 |
23.01.2024 | 62,36 | 64,12 | 62,12 | 62,41 | 0,07% | - |
22.01.2024 | 62,29 | 63,07 | 61,70 | 62,36 | 0,27% | 29,00 |
19.01.2024 | 62,79 | 63,01 | 61,54 | 62,20 | -0,99% | - |
18.01.2024 | 61,75 | 62,82 | 61,42 | 62,82 | 1,73% | 4,00 |
17.01.2024 | 62,50 | 62,50 | 61,27 | 61,75 | -1,25% | - |
16.01.2024 | 63,32 | 63,35 | 62,42 | 62,53 | -1,47% | 34,00 |
15.01.2024 | 63,60 | 63,89 | 63,07 | 63,46 | -0,20% | 500,00 |
12.01.2024 | 62,09 | 63,95 | 61,99 | 63,59 | 2,47% | 2,00 |
11.01.2024 | 62,89 | 63,20 | 61,72 | 62,06 | -1,39% | 15,00 |
10.01.2024 | 64,65 | 64,70 | 62,47 | 62,94 | -2,72% | - |
09.01.2024 | 64,37 | 64,74 | 63,80 | 64,70 | 0,45% | - |
08.01.2024 | 63,68 | 64,47 | 62,98 | 64,41 | 1,15% | 2,00 |
05.01.2024 | 64,31 | 64,31 | 63,06 | 63,68 | -0,99% | 910,00 |
04.01.2024 | 63,88 | 64,92 | 63,76 | 64,31 | 0,60% | 19,00 |
03.01.2024 | 65,93 | 66,11 | 63,61 | 63,93 | -3,15% | 343,00 |
02.01.2024 | 66,87 | 67,04 | 65,70 | 66,01 | -1,24% | 2.085,00 |
29.12.2023 | 66,33 | 66,99 | 66,33 | 66,84 | 0,69% | 2,00 |
28.12.2023 | 66,50 | 66,94 | 66,18 | 66,38 | -0,10% | - |
27.12.2023 | 66,61 | 66,91 | 66,36 | 66,44 | -0,05% | 10,00 |
22.12.2023 | 66,09 | 66,66 | 65,78 | 66,48 | 0,51% | - |
21.12.2023 | 65,89 | 66,25 | 65,77 | 66,14 | 0,31% | 5,00 |
20.12.2023 | 65,69 | 66,46 | 65,47 | 65,94 | 0,42% | - |
19.12.2023 | 65,23 | 65,73 | 64,90 | 65,66 | 0,71% | 2,00 |
18.12.2023 | 66,17 | 66,25 | 64,88 | 65,20 | -1,47% | 2,00 |
15.12.2023 | 65,89 | 67,54 | 65,85 | 66,17 | 0,58% | 292,00 |
14.12.2023 | 62,95 | 66,79 | 62,95 | 65,79 | 4,51% | 590,00 |
13.12.2023 | 63,00 | 63,79 | 62,33 | 62,95 | -0,13% | 259,00 |
12.12.2023 | 62,56 | 63,54 | 62,56 | 63,03 | 0,81% | 51,00 |
11.12.2023 | 61,92 | 62,95 | 61,63 | 62,52 | 1,02% | 247,00 |
08.12.2023 | 61,03 | 62,48 | 60,85 | 61,89 | 1,46% | - |
07.12.2023 | 60,88 | 61,41 | 60,71 | 61,00 | 0,09% | 600,00 |
06.12.2023 | 60,65 | 61,44 | 60,58 | 60,95 | 0,49% | 182,00 |
05.12.2023 | 59,72 | 61,00 | 59,42 | 60,65 | 1,61% | 663,00 |
04.12.2023 | 59,80 | 60,09 | 59,38 | 59,69 | -0,28% | - |
01.12.2023 | 60,09 | 60,34 | 59,25 | 59,86 | -0,23% | 36,00 |
30.11.2023 | 59,33 | 60,14 | 59,16 | 60,00 | 1,24% | 21,00 |
29.11.2023 | 58,44 | 59,68 | 58,39 | 59,27 | 1,41% | 155,00 |
28.11.2023 | 57,99 | 58,55 | 57,82 | 58,44 | 0,78% | 1,00 |
27.11.2023 | 58,21 | 58,44 | 57,90 | 57,99 | -0,39% | - |
24.11.2023 | 57,89 | 58,29 | 57,49 | 58,21 | 0,55% | - |
23.11.2023 | 58,18 | 58,36 | 57,67 | 57,89 | -0,44% | - |
22.11.2023 | 57,87 | 58,38 | 57,13 | 58,15 | 0,48% | 1.304,00 |
21.11.2023 | 57,90 | 58,40 | 57,78 | 57,87 | -0,05% | 1.244,00 |
20.11.2023 | 58,25 | 58,57 | 57,79 | 57,90 | -0,67% | 111,00 |
17.11.2023 | 57,45 | 58,57 | 57,29 | 58,29 | 1,46% | - |
16.11.2023 | 57,79 | 57,92 | 57,18 | 57,45 | -0,50% | 100,00 |
15.11.2023 | 56,44 | 58,39 | 56,26 | 57,74 | 2,31% | - |
14.11.2023 | 54,52 | 56,75 | 54,43 | 56,44 | 3,45% | 127,00 |
13.11.2023 | 54,43 | 54,75 | 54,29 | 54,56 | -0,10% | 2,00 |
10.11.2023 | 53,94 | 54,74 | 53,57 | 54,61 | 1,18% | - |
09.11.2023 | 53,25 | 55,06 | 53,10 | 53,98 | 1,45% | 150,00 |
08.11.2023 | 52,86 | 53,53 | 52,38 | 53,21 | 0,41% | 674,00 |
07.11.2023 | 53,32 | 53,64 | 52,81 | 52,99 | -0,85% | - |