75,310€
6,73%
Echtzeit-Aktienkurs Compagnie de Saint-Gobain S.A.
Bid:
Ask:
Aktienkurse zur Compagnie de Saint-Gobain S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,42 | 75,43 | 70,42 | 75,27 | 6,68% | 320,00 |
| 25.04.2024 | 70,71 | 70,84 | 69,52 | 70,56 | -0,18% | - |
| 24.04.2024 | 70,49 | 71,27 | 70,35 | 70,69 | 0,23% | 115,00 |
| 23.04.2024 | 70,28 | 70,78 | 69,84 | 70,53 | 0,36% | 2,00 |
| 22.04.2024 | 70,18 | 70,84 | 70,10 | 70,28 | 0,34% | - |
| 19.04.2024 | 70,88 | 70,88 | 69,37 | 70,04 | -1,19% | 3,00 |
| 18.04.2024 | 70,84 | 71,44 | 70,57 | 70,88 | 0,06% | 53,00 |
| 17.04.2024 | 70,79 | 72,02 | 70,19 | 70,84 | 0,07% | 403,00 |
| 16.04.2024 | 71,45 | 71,45 | 70,39 | 70,79 | -0,87% | 8,00 |
| 15.04.2024 | 71,09 | 73,01 | 71,09 | 71,41 | 0,51% | - |
| 12.04.2024 | 72,32 | 73,34 | 70,71 | 71,05 | -1,76% | - |
| 11.04.2024 | 72,63 | 72,93 | 71,42 | 72,32 | -0,37% | 3,00 |
| 10.04.2024 | 73,45 | 73,99 | 71,52 | 72,59 | -1,22% | 6,00 |
| 09.04.2024 | 74,23 | 74,23 | 73,07 | 73,49 | -1,00% | 5,00 |
| 08.04.2024 | 73,61 | 74,91 | 73,52 | 74,23 | 1,12% | - |
| 05.04.2024 | 72,96 | 73,63 | 72,31 | 73,41 | 0,62% | 2,00 |
| 04.04.2024 | 73,02 | 74,61 | 72,86 | 72,96 | -0,14% | 48,00 |
| 03.04.2024 | 71,25 | 73,25 | 70,91 | 73,06 | 2,31% | 2,00 |
| 02.04.2024 | 71,96 | 72,49 | 70,42 | 71,41 | -0,76% | 100,00 |
| 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% | - |