24,913€
3,16%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,15 | 24,91 | 24,08 | 24,91 | 3,16% | 853,00 |
| 17.04.2024 | 24,47 | 24,78 | 23,88 | 24,15 | -1,29% | 575,00 |
| 16.04.2024 | 24,81 | 24,81 | 24,21 | 24,47 | -1,33% | 923,00 |
| 15.04.2024 | 25,83 | 26,01 | 24,71 | 24,80 | -3,95% | 450,00 |
| 12.04.2024 | 25,43 | 26,55 | 25,43 | 25,82 | 1,53% | 3.893,00 |
| 11.04.2024 | 25,12 | 26,24 | 25,04 | 25,43 | 1,29% | 702,00 |
| 10.04.2024 | 24,99 | 25,43 | 24,76 | 25,10 | 0,39% | - |
| 09.04.2024 | 25,32 | 25,32 | 24,88 | 25,00 | -1,26% | 313,00 |
| 08.04.2024 | 25,26 | 25,34 | 24,97 | 25,32 | 0,27% | 37,00 |
| 05.04.2024 | 25,08 | 25,34 | 24,89 | 25,26 | 0,69% | 260,00 |
| 04.04.2024 | 25,18 | 25,57 | 25,05 | 25,08 | -0,43% | 1.344,00 |
| 03.04.2024 | 24,80 | 25,30 | 24,76 | 25,19 | 1,33% | 102,00 |
| 02.04.2024 | 24,86 | 25,11 | 24,69 | 24,86 | 0,00% | 580,00 |
| 28.03.2024 | 24,29 | 24,91 | 24,22 | 24,86 | 2,36% | 504,00 |
| 27.03.2024 | 24,21 | 24,43 | 24,02 | 24,29 | 0,32% | 7,00 |
| 26.03.2024 | 24,05 | 24,36 | 23,89 | 24,21 | 0,67% | 637,00 |
| 25.03.2024 | 24,54 | 24,54 | 24,03 | 24,05 | -1,99% | 1.330,00 |
| 22.03.2024 | 24,40 | 24,80 | 24,31 | 24,54 | 0,56% | 840,00 |
| 21.03.2024 | 24,29 | 24,55 | 24,17 | 24,40 | 0,82% | 241,00 |
| 20.03.2024 | 24,00 | 24,22 | 23,83 | 24,20 | 0,84% | 50,00 |
| 19.03.2024 | 23,63 | 24,24 | 23,59 | 24,00 | 1,57% | 328,00 |
| 18.03.2024 | 23,81 | 24,05 | 23,57 | 23,63 | -0,68% | 195,00 |
| 15.03.2024 | 23,46 | 23,89 | 23,41 | 23,79 | 1,44% | 247,00 |
| 14.03.2024 | 23,71 | 23,84 | 23,26 | 23,46 | -1,05% | 216,00 |
| 13.03.2024 | 23,64 | 23,80 | 23,53 | 23,71 | 0,15% | 10,00 |
| 12.03.2024 | 23,30 | 23,88 | 23,30 | 23,67 | 1,60% | 1.300,00 |
| 11.03.2024 | 23,02 | 23,31 | 22,98 | 23,30 | 1,08% | 550,00 |
| 08.03.2024 | 23,19 | 23,34 | 23,03 | 23,05 | -0,61% | 50,00 |
| 07.03.2024 | 22,74 | 23,28 | 22,62 | 23,19 | 1,83% | 886,00 |
| 06.03.2024 | 22,62 | 23,17 | 22,62 | 22,77 | 0,62% | - |
| 05.03.2024 | 22,75 | 22,83 | 22,49 | 22,63 | -0,64% | 40,00 |
| 04.03.2024 | 22,74 | 22,79 | 22,47 | 22,78 | 0,22% | 1.476,00 |
| 01.03.2024 | 22,58 | 22,88 | 22,38 | 22,73 | 0,65% | 3.306,00 |
| 29.02.2024 | 22,47 | 22,73 | 22,32 | 22,58 | 0,08% | 127,00 |
| 28.02.2024 | 22,31 | 22,66 | 22,23 | 22,56 | 1,10% | 245,00 |
| 27.02.2024 | 22,27 | 22,47 | 22,16 | 22,32 | 0,22% | 1.067,00 |
| 26.02.2024 | 22,51 | 22,60 | 22,07 | 22,27 | -1,04% | 622,00 |
| 23.02.2024 | 22,58 | 22,59 | 22,29 | 22,50 | -0,33% | 1.135,00 |
| 22.02.2024 | 22,29 | 22,72 | 22,29 | 22,58 | 1,23% | 5.500,00 |
| 21.02.2024 | 22,16 | 22,44 | 22,11 | 22,30 | 0,67% | 3.110,00 |
| 20.02.2024 | 21,92 | 22,25 | 21,78 | 22,16 | 1,06% | 1.050,00 |
| 19.02.2024 | 21,90 | 22,16 | 21,82 | 21,92 | 0,09% | 4,00 |
| 16.02.2024 | 21,91 | 22,35 | 21,89 | 21,90 | -0,10% | 780,00 |
| 15.02.2024 | 21,72 | 21,95 | 21,49 | 21,93 | 0,97% | 66,00 |
| 14.02.2024 | 21,56 | 21,87 | 21,41 | 21,72 | 0,73% | 3,00 |
| 13.02.2024 | 21,77 | 21,86 | 21,42 | 21,56 | -0,94% | 1.400,00 |
| 12.02.2024 | 21,81 | 21,88 | 21,54 | 21,76 | -0,22% | 1.225,00 |
| 09.02.2024 | 22,01 | 22,29 | 21,52 | 21,81 | -0,92% | 900,00 |
| 08.02.2024 | 22,32 | 22,98 | 21,27 | 22,01 | -0,41% | 1.694,00 |
| 07.02.2024 | 22,54 | 22,65 | 21,88 | 22,10 | -1,93% | 1.301,00 |
| 06.02.2024 | 22,88 | 22,96 | 22,36 | 22,54 | -1,46% | 1.215,00 |
| 05.02.2024 | 23,21 | 23,46 | 22,63 | 22,87 | -1,35% | 873,00 |
| 02.02.2024 | 23,36 | 23,40 | 23,01 | 23,19 | -0,97% | 757,00 |
| 01.02.2024 | 23,90 | 23,94 | 22,77 | 23,41 | -2,15% | 200,00 |
| 31.01.2024 | 23,82 | 24,14 | 23,70 | 23,93 | 0,49% | 1.477,00 |
| 30.01.2024 | 23,74 | 23,93 | 23,59 | 23,81 | 0,32% | 2.470,00 |
| 29.01.2024 | 23,67 | 24,02 | 23,52 | 23,74 | 0,16% | 53,00 |
| 26.01.2024 | 23,67 | 23,95 | 23,55 | 23,70 | 0,79% | 937,00 |
| 25.01.2024 | 23,62 | 23,68 | 23,42 | 23,51 | -0,57% | 1.500,00 |
| 24.01.2024 | 23,50 | 23,76 | 23,50 | 23,65 | 0,61% | 4.833,00 |
| 23.01.2024 | 23,39 | 23,52 | 23,31 | 23,51 | 0,49% | 1.643,00 |
| 22.01.2024 | 23,33 | 23,69 | 23,19 | 23,39 | 0,40% | 5,00 |
| 19.01.2024 | 23,26 | 23,42 | 23,10 | 23,30 | 0,11% | 238,00 |
| 18.01.2024 | 22,91 | 23,38 | 22,74 | 23,27 | 1,57% | 30,00 |
| 17.01.2024 | 23,18 | 23,18 | 22,57 | 22,91 | -1,19% | 315,00 |
| 16.01.2024 | 23,26 | 23,26 | 22,79 | 23,19 | -0,55% | - |
| 15.01.2024 | 23,46 | 23,60 | 23,17 | 23,32 | -0,54% | 520,00 |
| 12.01.2024 | 23,79 | 23,94 | 23,39 | 23,44 | -1,42% | 823,00 |
| 11.01.2024 | 24,39 | 24,59 | 23,44 | 23,78 | -2,58% | 2.340,00 |
| 10.01.2024 | 24,68 | 24,76 | 24,32 | 24,41 | -1,17% | 2,00 |
| 09.01.2024 | 24,73 | 24,79 | 24,52 | 24,70 | -0,16% | 405,00 |
| 08.01.2024 | 24,38 | 24,77 | 24,21 | 24,74 | 1,48% | 755,00 |
| 05.01.2024 | 24,26 | 24,61 | 24,08 | 24,38 | 0,49% | 207,00 |
| 04.01.2024 | 23,90 | 24,37 | 23,87 | 24,26 | 1,45% | 50,00 |
| 03.01.2024 | 24,49 | 24,74 | 23,53 | 23,91 | -2,46% | 2.075,00 |
| 02.01.2024 | 24,00 | 24,85 | 23,88 | 24,52 | 2,21% | 73,00 |
| 29.12.2023 | 24,00 | 24,10 | 23,96 | 23,99 | -0,14% | 4,00 |
| 28.12.2023 | 24,35 | 24,41 | 23,87 | 24,02 | -1,28% | 19,00 |
| 27.12.2023 | 24,09 | 24,38 | 24,00 | 24,33 | 1,21% | - |
| 22.12.2023 | 24,08 | 24,23 | 23,95 | 24,04 | -0,26% | 3.500,00 |
| 21.12.2023 | 23,80 | 24,12 | 23,80 | 24,10 | 1,23% | 210,00 |
| 20.12.2023 | 24,04 | 24,27 | 23,81 | 23,81 | -0,91% | 3,00 |
| 19.12.2023 | 24,21 | 24,24 | 23,92 | 24,03 | -0,71% | 670,00 |
| 18.12.2023 | 24,33 | 24,43 | 24,06 | 24,20 | -0,51% | 1.159,00 |
| 15.12.2023 | 24,37 | 24,68 | 24,28 | 24,33 | -0,04% | 560,00 |
| 14.12.2023 | 23,87 | 24,71 | 23,87 | 24,34 | 1,94% | 484,00 |
| 13.12.2023 | 23,73 | 24,01 | 23,64 | 23,87 | 0,54% | 2.372,00 |
| 12.12.2023 | 23,84 | 23,89 | 23,64 | 23,75 | -0,36% | 750,00 |
| 11.12.2023 | 24,04 | 24,09 | 23,78 | 23,83 | -0,81% | 1.102,00 |
| 08.12.2023 | 23,71 | 24,05 | 23,65 | 24,03 | 1,40% | 182,00 |
| 07.12.2023 | 23,43 | 23,77 | 23,30 | 23,69 | 1,00% | 281,00 |
| 06.12.2023 | 23,29 | 23,72 | 23,29 | 23,46 | 0,71% | 449,00 |
| 05.12.2023 | 23,09 | 23,43 | 22,90 | 23,29 | 0,94% | 350,00 |
| 04.12.2023 | 22,91 | 23,12 | 22,78 | 23,08 | 0,60% | 2,00 |
| 01.12.2023 | 22,98 | 22,99 | 22,10 | 22,94 | -0,01% | 764,00 |
| 30.11.2023 | 22,85 | 23,23 | 22,81 | 22,94 | 0,48% | 25,00 |
| 29.11.2023 | 22,46 | 22,90 | 22,45 | 22,83 | 1,64% | 3,00 |
| 28.11.2023 | 22,49 | 22,54 | 22,33 | 22,46 | -0,11% | 1.000,00 |
| 27.11.2023 | 22,66 | 22,73 | 22,48 | 22,49 | -0,75% | 1.100,00 |
| 24.11.2023 | 22,57 | 22,76 | 22,51 | 22,66 | 0,38% | 209,00 |