24,338€
-1,75%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 24,79 | 24,79 | 24,21 | 24,25 | -2,11% | 8.274,00 |
| 15.04.2024 | 25,85 | 25,98 | 24,75 | 24,77 | -3,97% | 34.632,00 |
| 12.04.2024 | 25,47 | 26,54 | 25,47 | 25,80 | 1,60% | 35.318,00 |
| 11.04.2024 | 25,08 | 26,22 | 25,07 | 25,39 | 1,32% | 36.048,00 |
| 10.04.2024 | 25,11 | 25,41 | 24,76 | 25,06 | 0,44% | 7.772,00 |
| 09.04.2024 | 25,25 | 25,31 | 24,89 | 24,95 | -1,69% | 11.781,00 |
| 08.04.2024 | 25,33 | 25,38 | 25,00 | 25,38 | 0,61% | 22.570,00 |
| 05.04.2024 | 25,23 | 25,35 | 24,89 | 25,23 | 0,52% | 11.272,00 |
| 04.04.2024 | 25,18 | 25,59 | 25,10 | 25,10 | -0,50% | 13.777,00 |
| 03.04.2024 | 24,77 | 25,30 | 24,77 | 25,22 | 1,61% | 18.404,00 |
| 02.04.2024 | 24,93 | 25,05 | 24,70 | 24,82 | -0,54% | 20.588,00 |
| 28.03.2024 | 24,29 | 24,96 | 24,20 | 24,96 | 2,67% | 24.159,00 |
| 27.03.2024 | 24,24 | 24,42 | 24,05 | 24,31 | 0,06% | 13.667,00 |
| 26.03.2024 | 24,09 | 24,35 | 23,94 | 24,29 | 0,62% | 22.535,00 |
| 25.03.2024 | 24,41 | 24,49 | 24,05 | 24,14 | -1,79% | 8.531,00 |
| 22.03.2024 | 24,34 | 24,80 | 24,34 | 24,58 | 0,43% | 10.600,00 |
| 21.03.2024 | 24,25 | 24,54 | 24,15 | 24,48 | 1,22% | 27.512,00 |
| 20.03.2024 | 23,96 | 24,18 | 23,85 | 24,18 | 0,62% | 35.472,00 |
| 19.03.2024 | 23,59 | 24,20 | 23,59 | 24,03 | 1,71% | 7.249,00 |
| 18.03.2024 | 23,80 | 24,00 | 23,59 | 23,63 | -0,36% | 14.434,00 |
| 15.03.2024 | 23,63 | 23,87 | 23,50 | 23,71 | 1,00% | 11.152,00 |
| 14.03.2024 | 23,78 | 23,82 | 23,30 | 23,48 | -1,37% | 12.539,00 |
| 13.03.2024 | 23,63 | 23,84 | 23,55 | 23,80 | 0,57% | 16.033,00 |
| 12.03.2024 | 23,40 | 23,82 | 23,38 | 23,67 | 1,78% | 7.119,00 |
| 11.03.2024 | 23,09 | 23,25 | 23,00 | 23,25 | 0,61% | 9.182,00 |
| 08.03.2024 | 23,19 | 23,29 | 23,11 | 23,11 | -0,32% | 2.368,00 |
| 07.03.2024 | 22,68 | 23,27 | 22,66 | 23,19 | 1,78% | 11.423,00 |
| 06.03.2024 | 22,67 | 23,14 | 22,67 | 22,78 | 1,18% | 7.636,00 |
| 05.03.2024 | 22,55 | 22,81 | 22,50 | 22,52 | -1,01% | 4.326,00 |
| 04.03.2024 | 22,63 | 22,75 | 22,50 | 22,75 | -0,07% | 7.837,00 |
| 01.03.2024 | 22,63 | 22,86 | 22,62 | 22,76 | 0,82% | 13.201,00 |
| 29.02.2024 | 22,52 | 22,64 | 22,39 | 22,58 | 0,31% | 3.008,00 |
| 28.02.2024 | 22,33 | 22,60 | 22,25 | 22,51 | 0,78% | 8.714,00 |
| 27.02.2024 | 22,29 | 22,36 | 22,26 | 22,33 | 0,20% | 3.971,00 |
| 26.02.2024 | 22,54 | 22,56 | 22,10 | 22,29 | -0,82% | 9.795,00 |
| 23.02.2024 | 22,61 | 22,63 | 22,33 | 22,47 | -0,40% | 9.399,00 |
| 22.02.2024 | 22,45 | 22,71 | 22,19 | 22,56 | 1,39% | 16.386,00 |
| 21.02.2024 | 22,22 | 22,43 | 22,19 | 22,25 | 0,29% | 5.870,00 |
| 20.02.2024 | 21,92 | 22,23 | 21,83 | 22,19 | 1,32% | 8.717,00 |
| 19.02.2024 | 21,89 | 22,15 | 21,89 | 21,90 | -0,30% | 4.270,00 |
| 16.02.2024 | 21,93 | 22,28 | 21,93 | 21,96 | 0,02% | 5.446,00 |
| 15.02.2024 | 21,74 | 21,96 | 21,50 | 21,96 | 1,46% | 6.298,00 |
| 14.02.2024 | 21,59 | 21,85 | 21,46 | 21,64 | 0,65% | 9.674,00 |
| 13.02.2024 | 21,71 | 21,85 | 21,43 | 21,50 | -1,24% | 14.087,00 |
| 12.02.2024 | 21,79 | 21,93 | 21,57 | 21,77 | -0,21% | 12.529,00 |
| 09.02.2024 | 22,08 | 22,08 | 21,57 | 21,82 | -0,93% | 11.100,00 |
| 08.02.2024 | 21,71 | 22,95 | 21,20 | 22,02 | -1,08% | 12.788,00 |
| 07.02.2024 | 22,57 | 22,59 | 21,90 | 22,26 | -1,20% | 19.396,00 |
| 06.02.2024 | 22,83 | 22,87 | 22,40 | 22,53 | -1,68% | 15.156,00 |
| 05.02.2024 | 23,27 | 23,30 | 22,65 | 22,92 | -1,23% | 12.835,00 |
| 02.02.2024 | 23,42 | 23,43 | 23,03 | 23,20 | -0,85% | 16.835,00 |
| 01.02.2024 | 23,81 | 23,81 | 22,83 | 23,40 | -2,52% | 14.570,00 |
| 31.01.2024 | 23,83 | 24,10 | 23,78 | 24,01 | 0,76% | 29.121,00 |
| 30.01.2024 | 23,74 | 23,87 | 23,64 | 23,83 | 0,49% | 3.814,00 |
| 29.01.2024 | 23,65 | 23,95 | 23,51 | 23,71 | -0,08% | 6.668,00 |
| 26.01.2024 | 23,63 | 23,94 | 23,57 | 23,73 | 0,42% | 4.782,00 |
| 25.01.2024 | 23,69 | 23,69 | 23,44 | 23,63 | -0,53% | 7.510,00 |
| 24.01.2024 | 23,66 | 23,81 | 23,57 | 23,76 | 1,09% | 13.267,00 |
| 23.01.2024 | 23,45 | 23,50 | 23,35 | 23,50 | 0,53% | 8.925,00 |
| 22.01.2024 | 23,32 | 23,63 | 23,23 | 23,38 | 0,56% | 9.454,00 |
| 19.01.2024 | 23,26 | 23,37 | 23,15 | 23,25 | 0,63% | 3.782,00 |
| 18.01.2024 | 22,95 | 23,36 | 22,93 | 23,10 | 1,09% | 7.546,00 |
| 17.01.2024 | 22,95 | 22,95 | 22,61 | 22,85 | -1,34% | 9.188,00 |
| 16.01.2024 | 23,21 | 23,21 | 22,98 | 23,16 | -0,60% | 11.663,00 |
| 15.01.2024 | 23,54 | 23,56 | 23,22 | 23,30 | -0,81% | 5.560,00 |
| 12.01.2024 | 23,86 | 23,88 | 23,44 | 23,49 | -1,18% | 6.555,00 |
| 11.01.2024 | 24,64 | 24,70 | 23,45 | 23,77 | -2,58% | 29.773,00 |
| 10.01.2024 | 24,64 | 24,70 | 24,15 | 24,40 | -1,47% | 11.266,00 |
| 09.01.2024 | 24,69 | 24,78 | 24,62 | 24,77 | 0,06% | 2.473,00 |
| 08.01.2024 | 24,19 | 24,75 | 24,19 | 24,75 | 1,39% | 16.506,00 |
| 05.01.2024 | 24,29 | 24,61 | 24,12 | 24,41 | 0,29% | 2.685,00 |
| 04.01.2024 | 24,02 | 24,34 | 23,90 | 24,34 | 1,35% | 5.285,00 |
| 03.01.2024 | 24,58 | 24,61 | 23,60 | 24,02 | -2,12% | 9.817,00 |
| 02.01.2024 | 23,94 | 24,73 | 23,94 | 24,54 | 2,19% | 5.374,00 |
| 29.12.2023 | 24,06 | 24,10 | 23,99 | 24,01 | -0,19% | 15.051,00 |
| 28.12.2023 | 24,37 | 24,42 | 23,90 | 24,06 | -0,99% | 11.553,00 |
| 27.12.2023 | 24,00 | 24,37 | 24,00 | 24,30 | 1,00% | 8.185,00 |
| 22.12.2023 | 24,03 | 24,19 | 23,92 | 24,06 | 0,52% | 6.611,00 |
| 21.12.2023 | 23,89 | 24,02 | 23,86 | 23,93 | 0,04% | 6.706,00 |
| 20.12.2023 | 24,03 | 24,18 | 23,88 | 23,92 | -0,37% | 4.254,00 |
| 19.12.2023 | 24,26 | 24,27 | 23,94 | 24,01 | -0,93% | 15.291,00 |
| 18.12.2023 | 24,26 | 24,35 | 24,09 | 24,24 | -0,45% | 7.795,00 |
| 15.12.2023 | 24,44 | 24,64 | 24,29 | 24,35 | -0,08% | 16.178,00 |
| 14.12.2023 | 23,96 | 24,67 | 23,94 | 24,37 | 2,05% | 111.690,00 |
| 13.12.2023 | 23,72 | 24,00 | 23,61 | 23,88 | 0,46% | 7.232,00 |
| 12.12.2023 | 23,89 | 23,91 | 23,66 | 23,77 | -0,27% | 9.108,00 |
| 11.12.2023 | 23,92 | 24,05 | 23,78 | 23,83 | -0,83% | 9.104,00 |
| 08.12.2023 | 23,83 | 24,03 | 23,74 | 24,03 | 1,52% | 9.641,00 |
| 07.12.2023 | 23,50 | 23,75 | 23,33 | 23,67 | 0,42% | 41.951,00 |
| 06.12.2023 | 23,34 | 23,70 | 23,32 | 23,57 | 1,38% | 12.731,00 |
| 05.12.2023 | 23,03 | 23,42 | 23,00 | 23,25 | 0,58% | 10.889,00 |
| 04.12.2023 | 22,88 | 23,12 | 22,86 | 23,12 | 0,89% | 11.094,00 |
| 01.12.2023 | 22,40 | 22,96 | 22,40 | 22,91 | -0,76% | 6.348,00 |
| 30.11.2023 | 22,92 | 23,20 | 22,89 | 23,09 | 1,16% | 14.058,00 |
| 29.11.2023 | 22,63 | 22,98 | 22,63 | 22,82 | 1,60% | 8.819,00 |
| 28.11.2023 | 22,47 | 22,54 | 22,38 | 22,46 | -0,04% | 4.770,00 |
| 27.11.2023 | 22,71 | 22,71 | 22,47 | 22,47 | -0,95% | 6.475,00 |
| 24.11.2023 | 22,62 | 22,76 | 22,62 | 22,69 | 0,64% | 6.048,00 |
| 23.11.2023 | 22,32 | 22,66 | 22,32 | 22,54 | 1,08% | 4.619,00 |
| 22.11.2023 | 22,40 | 22,47 | 22,30 | 22,30 | -0,51% | 3.766,00 |