70,950€
0,64%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 70,83 | 71,27 | 70,37 | 70,94 | 0,62% | 663,00 |
| 23.04.2024 | 70,58 | 70,58 | 70,04 | 70,50 | -0,25% | 917,00 |
| 22.04.2024 | 70,44 | 70,76 | 70,20 | 70,68 | 0,57% | 1.252,00 |
| 19.04.2024 | 70,30 | 70,68 | 69,42 | 70,28 | -0,87% | 3.451,00 |
| 18.04.2024 | 70,96 | 71,28 | 70,82 | 70,90 | -0,03% | 655,00 |
| 17.04.2024 | 70,38 | 71,94 | 70,38 | 70,92 | 0,00% | 1.542,00 |
| 16.04.2024 | 70,96 | 71,10 | 70,44 | 70,92 | -1,72% | 3.397,00 |
| 15.04.2024 | 71,68 | 72,86 | 71,30 | 72,16 | 1,52% | 688,00 |
| 12.04.2024 | 72,52 | 73,20 | 70,88 | 71,08 | -1,88% | 1.416,00 |
| 11.04.2024 | 72,94 | 72,98 | 71,68 | 72,44 | 0,03% | 1.086,00 |
| 10.04.2024 | 73,94 | 73,94 | 71,80 | 72,42 | -1,47% | 1.483,00 |
| 09.04.2024 | 74,16 | 74,16 | 73,36 | 73,50 | -0,94% | 1.104,00 |
| 08.04.2024 | 73,50 | 74,86 | 73,32 | 74,20 | 0,82% | 1.396,00 |
| 05.04.2024 | 73,28 | 73,60 | 72,40 | 73,60 | 0,93% | 2.621,00 |
| 04.04.2024 | 72,96 | 74,58 | 72,86 | 72,92 | -0,55% | 6.372,00 |
| 03.04.2024 | 71,10 | 73,34 | 71,10 | 73,32 | 3,35% | 2.152,00 |
| 02.04.2024 | 71,98 | 72,50 | 70,48 | 70,94 | -1,53% | 2.704,00 |
| 28.03.2024 | 72,49 | 72,49 | 71,58 | 72,04 | -0,62% | 708,00 |
| 27.03.2024 | 71,58 | 72,49 | 71,23 | 72,49 | 1,94% | 2.252,00 |
| 26.03.2024 | 70,46 | 71,64 | 70,46 | 71,11 | 1,66% | 1.329,00 |
| 25.03.2024 | 71,01 | 71,01 | 69,95 | 69,95 | -1,19% | 1.742,00 |
| 22.03.2024 | 70,92 | 71,28 | 70,41 | 70,79 | -0,16% | 1.336,00 |
| 21.03.2024 | 71,33 | 71,56 | 70,59 | 70,90 | 0,07% | 3.177,00 |
| 20.03.2024 | 69,54 | 70,85 | 69,54 | 70,85 | 1,30% | 2.544,00 |
| 19.03.2024 | 69,32 | 69,99 | 68,86 | 69,94 | 1,17% | 496,00 |
| 18.03.2024 | 69,05 | 69,78 | 69,05 | 69,13 | -0,87% | 2.507,00 |
| 15.03.2024 | 69,38 | 70,29 | 69,14 | 69,74 | 0,53% | 3.234,00 |
| 14.03.2024 | 69,76 | 69,94 | 69,13 | 69,37 | -0,19% | 2.599,00 |
| 13.03.2024 | 69,73 | 69,81 | 69,00 | 69,50 | 0,09% | 3.333,00 |
| 12.03.2024 | 68,28 | 69,68 | 67,77 | 69,44 | 1,64% | 1.381,00 |
| 11.03.2024 | 68,17 | 68,41 | 67,83 | 68,32 | 0,41% | 2.156,00 |
| 08.03.2024 | 68,85 | 69,17 | 68,00 | 68,04 | -1,18% | 4.105,00 |
| 07.03.2024 | 67,95 | 69,45 | 67,51 | 68,85 | 1,10% | 1.588,00 |
| 06.03.2024 | 68,04 | 68,30 | 67,67 | 68,10 | 0,89% | 1.928,00 |
| 05.03.2024 | 68,99 | 69,02 | 67,50 | 67,50 | -1,95% | 2.467,00 |
| 04.03.2024 | 68,86 | 69,37 | 68,50 | 68,84 | 0,29% | 6.072,00 |
| 01.03.2024 | 71,02 | 73,01 | 67,24 | 68,64 | -1,62% | 7.113,00 |
| 29.02.2024 | 71,44 | 71,62 | 69,77 | 69,77 | -2,32% | 2.173,00 |
| 28.02.2024 | 70,21 | 71,43 | 70,20 | 71,43 | 1,69% | 2.027,00 |
| 27.02.2024 | 69,87 | 70,40 | 69,86 | 70,24 | 0,34% | 1.449,00 |
| 26.02.2024 | 69,99 | 70,40 | 69,93 | 70,00 | 0,01% | 2.092,00 |
| 23.02.2024 | 69,82 | 70,29 | 69,30 | 69,99 | 0,17% | 5.590,00 |
| 22.02.2024 | 69,00 | 69,87 | 68,53 | 69,87 | 2,39% | 1.225,00 |
| 21.02.2024 | 66,99 | 68,61 | 65,21 | 68,24 | 0,21% | 2.283,00 |
| 20.02.2024 | 68,26 | 68,71 | 68,00 | 68,10 | -0,41% | 1.337,00 |
| 19.02.2024 | 68,78 | 69,13 | 67,83 | 68,38 | -0,91% | 1.818,00 |
| 16.02.2024 | 69,90 | 69,93 | 69,01 | 69,01 | -1,10% | 1.740,00 |
| 15.02.2024 | 68,75 | 70,01 | 68,75 | 69,78 | 2,05% | 2.906,00 |
| 14.02.2024 | 68,18 | 68,44 | 67,72 | 68,38 | 0,57% | 1.842,00 |
| 13.02.2024 | 68,72 | 69,17 | 67,35 | 67,99 | -1,18% | 2.338,00 |
| 12.02.2024 | 67,37 | 69,35 | 67,37 | 68,80 | 1,71% | 2.518,00 |
| 09.02.2024 | 67,78 | 68,20 | 67,62 | 67,64 | 0,31% | 1.968,00 |
| 08.02.2024 | 67,05 | 68,00 | 66,69 | 67,43 | 0,25% | 1.795,00 |
| 07.02.2024 | 66,68 | 67,48 | 65,59 | 67,26 | 1,40% | 1.481,00 |
| 06.02.2024 | 65,63 | 66,68 | 65,51 | 66,33 | 1,11% | 1.877,00 |
| 05.02.2024 | 66,39 | 66,74 | 65,21 | 65,60 | -1,32% | 1.694,00 |
| 02.02.2024 | 65,09 | 66,49 | 64,31 | 66,48 | 1,53% | 1.410,00 |
| 01.02.2024 | 65,52 | 65,92 | 64,89 | 65,48 | -0,86% | 1.310,00 |
| 31.01.2024 | 65,54 | 66,12 | 65,54 | 66,05 | 0,61% | 1.131,00 |
| 30.01.2024 | 64,31 | 65,91 | 64,31 | 65,65 | 2,45% | 1.359,00 |
| 29.01.2024 | 64,46 | 64,59 | 63,89 | 64,08 | -0,79% | 1.230,00 |
| 26.01.2024 | 63,60 | 65,00 | 63,46 | 64,59 | 1,22% | 2.176,00 |
| 25.01.2024 | 63,58 | 63,81 | 62,52 | 63,81 | 0,49% | 2.138,00 |
| 24.01.2024 | 62,54 | 63,77 | 61,86 | 63,50 | 1,68% | 2.178,00 |
| 23.01.2024 | 62,89 | 63,90 | 62,12 | 62,45 | 0,03% | 2.189,00 |
| 22.01.2024 | 62,90 | 63,05 | 62,27 | 62,43 | 0,86% | 1.182,00 |
| 19.01.2024 | 62,21 | 62,43 | 61,65 | 61,90 | -1,23% | 546,00 |
| 18.01.2024 | 61,97 | 62,71 | 61,97 | 62,67 | 1,39% | 817,00 |
| 17.01.2024 | 62,20 | 62,20 | 61,30 | 61,81 | -1,44% | 957,00 |
| 16.01.2024 | 62,63 | 62,86 | 62,46 | 62,71 | -1,14% | 867,00 |
| 15.01.2024 | 63,63 | 63,93 | 63,10 | 63,43 | -0,55% | 1.760,00 |
| 12.01.2024 | 62,27 | 63,82 | 62,27 | 63,78 | 3,02% | 1.011,00 |
| 11.01.2024 | 64,50 | 63,00 | 61,66 | 61,91 | -1,68% | 1.369,00 |
| 10.01.2024 | 64,50 | 64,55 | 62,50 | 62,97 | -2,60% | 5.707,00 |
| 09.01.2024 | 64,54 | 64,75 | 63,99 | 64,65 | 0,70% | 1.566,00 |
| 08.01.2024 | 63,65 | 64,20 | 63,37 | 64,20 | 0,83% | 547,00 |
| 05.01.2024 | 64,00 | 64,05 | 63,08 | 63,67 | -0,92% | 2.827,00 |
| 04.01.2024 | 64,22 | 64,73 | 63,98 | 64,26 | 0,42% | 584,00 |
| 03.01.2024 | 66,15 | 66,28 | 63,69 | 63,99 | -3,19% | 2.043,00 |
| 02.01.2024 | 66,49 | 67,00 | 65,72 | 66,10 | -1,17% | 1.983,00 |
| 29.12.2023 | 66,54 | 66,91 | 66,53 | 66,88 | 0,66% | 823,00 |
| 28.12.2023 | 66,55 | 66,90 | 66,36 | 66,44 | -0,05% | 765,00 |
| 27.12.2023 | 66,60 | 66,84 | 66,37 | 66,47 | -0,24% | 3.635,00 |
| 22.12.2023 | 65,85 | 66,64 | 65,79 | 66,63 | 0,73% | 980,00 |
| 21.12.2023 | 66,15 | 66,23 | 65,81 | 66,15 | 0,23% | 2.570,00 |
| 20.12.2023 | 65,86 | 66,41 | 65,55 | 66,00 | 0,69% | 3.218,00 |
| 19.12.2023 | 65,11 | 65,62 | 64,97 | 65,55 | 0,58% | 1.204,00 |
| 18.12.2023 | 66,07 | 66,26 | 64,94 | 65,17 | -1,90% | 6.564,00 |
| 15.12.2023 | 66,00 | 67,50 | 65,83 | 66,43 | 0,56% | 5.639,00 |
| 14.12.2023 | 62,87 | 66,79 | 62,87 | 66,06 | 4,97% | 5.442,00 |
| 13.12.2023 | 62,91 | 63,73 | 62,38 | 62,93 | 0,24% | 1.294,00 |
| 12.12.2023 | 62,81 | 63,23 | 62,78 | 62,78 | 0,61% | 2.520,00 |
| 11.12.2023 | 61,69 | 62,90 | 61,55 | 62,40 | 0,97% | 1.421,00 |
| 08.12.2023 | 60,91 | 62,45 | 60,91 | 61,80 | 1,58% | 3.900,00 |
| 07.12.2023 | 60,94 | 61,43 | 60,84 | 60,84 | -0,67% | 1.194,00 |
| 06.12.2023 | 60,70 | 61,39 | 60,70 | 61,25 | 0,87% | 560,00 |
| 05.12.2023 | 59,56 | 61,05 | 59,54 | 60,72 | 2,05% | 1.596,00 |
| 04.12.2023 | 59,59 | 60,01 | 59,01 | 59,50 | -0,73% | 1.481,00 |
| 01.12.2023 | 59,92 | 60,33 | 59,50 | 59,94 | 0,10% | 1.095,00 |
| 30.11.2023 | 59,21 | 60,06 | 59,18 | 59,88 | 0,62% | 2.796,00 |