69,990€
-1,70%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 70,52 | 70,72 | 69,38 | 70,28 | -1,29% | - |
| 18.04.2024 | 71,00 | 71,44 | 70,58 | 71,20 | 0,17% | 710.320,00 |
| 17.04.2024 | 70,64 | 72,00 | 70,64 | 71,08 | 0,54% | 737.128,00 |
| 16.04.2024 | 70,96 | 71,12 | 70,38 | 70,70 | -1,89% | 840.842,00 |
| 15.04.2024 | 72,26 | 73,00 | 71,80 | 72,06 | 0,22% | 689.178,00 |
| 12.04.2024 | 72,94 | 73,30 | 71,34 | 71,90 | -0,06% | 962.434,00 |
| 11.04.2024 | 72,40 | 72,94 | 71,42 | 71,94 | -1,07% | 1.077.909,00 |
| 10.04.2024 | 73,78 | 73,98 | 71,48 | 72,72 | -0,74% | 1.012.132,00 |
| 09.04.2024 | 74,18 | 74,22 | 73,06 | 73,26 | -1,40% | 763.736,00 |
| 08.04.2024 | 73,38 | 74,86 | 73,38 | 74,30 | 1,28% | 892.366,00 |
| 05.04.2024 | 72,78 | 73,42 | 72,32 | 73,36 | -1,21% | 1.105.380,00 |
| 04.04.2024 | 73,00 | 74,64 | 72,86 | 74,26 | 1,59% | 1.104.459,00 |
| 03.04.2024 | 71,60 | 73,16 | 71,40 | 73,10 | 2,29% | 980.813,00 |
| 02.04.2024 | 71,60 | 72,52 | 71,34 | 71,46 | -0,65% | 900.623,00 |
| 28.03.2024 | 72,25 | 72,40 | 71,53 | 71,93 | -0,33% | 993.304,00 |
| 27.03.2024 | 71,49 | 72,45 | 71,35 | 72,17 | 1,02% | 808.772,00 |
| 26.03.2024 | 70,39 | 71,47 | 70,34 | 71,44 | 1,29% | 829.741,00 |
| 25.03.2024 | 70,80 | 70,92 | 69,84 | 70,53 | -0,48% | 988.831,00 |
| 22.03.2024 | 71,10 | 71,53 | 70,38 | 70,87 | -0,88% | 933.134,00 |
| 21.03.2024 | 71,50 | 71,58 | 70,22 | 71,50 | 1,42% | 1.315.604,00 |
| 20.03.2024 | 70,00 | 70,88 | 69,98 | 70,50 | 0,71% | 742.108,00 |
| 19.03.2024 | 68,92 | 70,00 | 68,70 | 70,00 | 1,26% | 926.378,00 |
| 18.03.2024 | 69,96 | 70,00 | 69,01 | 69,13 | -0,83% | 842.164,00 |
| 15.03.2024 | 69,22 | 70,39 | 69,07 | 69,71 | 0,81% | 1.800.708,00 |
| 14.03.2024 | 69,95 | 70,00 | 69,03 | 69,15 | -0,99% | 1.038.374,00 |
| 13.03.2024 | 69,73 | 69,85 | 68,99 | 69,84 | 0,46% | 792.710,00 |
| 12.03.2024 | 68,43 | 69,52 | 67,53 | 69,52 | 2,01% | 1.005.281,00 |
| 11.03.2024 | 67,92 | 68,45 | 67,62 | 68,15 | -0,58% | 563.680,00 |
| 08.03.2024 | 68,97 | 69,23 | 68,12 | 68,55 | -0,97% | 755.023,00 |
| 07.03.2024 | 67,55 | 69,50 | 67,48 | 69,22 | 1,58% | 941.662,00 |
| 06.03.2024 | 67,91 | 68,41 | 67,71 | 68,14 | 0,12% | 745.540,00 |
| 05.03.2024 | 68,16 | 68,69 | 67,53 | 68,06 | -1,32% | 806.465,00 |
| 04.03.2024 | 69,00 | 69,32 | 68,44 | 68,97 | 0,54% | 859.021,00 |
| 01.03.2024 | 72,28 | 73,60 | 67,11 | 68,60 | -3,65% | 2.119.689,00 |
| 29.02.2024 | 71,35 | 71,68 | 70,80 | 71,20 | -0,13% | 1.618.440,00 |
| 28.02.2024 | 70,14 | 71,31 | 70,12 | 71,29 | 1,51% | 652.863,00 |
| 27.02.2024 | 69,65 | 70,41 | 69,62 | 70,23 | 0,34% | 622.347,00 |
| 26.02.2024 | 70,41 | 70,52 | 69,89 | 69,99 | -0,28% | 648.521,00 |
| 23.02.2024 | 69,63 | 70,48 | 69,12 | 70,19 | 0,79% | 850.511,00 |
| 22.02.2024 | 68,75 | 69,64 | 68,42 | 69,64 | 1,78% | 1.005.495,00 |
| 21.02.2024 | 68,24 | 68,47 | 67,09 | 68,42 | 0,18% | 1.139.707,00 |
| 20.02.2024 | 68,37 | 68,72 | 68,04 | 68,30 | -0,36% | 780.416,00 |
| 19.02.2024 | 68,30 | 68,72 | 67,64 | 68,55 | -0,84% | 586.509,00 |
| 16.02.2024 | 69,81 | 70,07 | 68,98 | 69,13 | -0,76% | 921.645,00 |
| 15.02.2024 | 69,20 | 70,31 | 69,07 | 69,66 | 2,52% | 1.326.645,00 |
| 14.02.2024 | 67,78 | 68,48 | 67,70 | 67,95 | -0,28% | 711.120,00 |
| 13.02.2024 | 68,76 | 68,81 | 67,33 | 68,14 | -1,45% | 1.141.749,00 |
| 12.02.2024 | 68,19 | 69,14 | 68,19 | 69,14 | 2,01% | 973.935,00 |
| 09.02.2024 | 67,59 | 68,20 | 67,45 | 67,78 | 0,16% | 760.402,00 |
| 08.02.2024 | 67,00 | 68,11 | 66,50 | 67,67 | 1,06% | 1.150.528,00 |
| 07.02.2024 | 66,37 | 67,51 | 65,55 | 66,96 | 1,53% | 1.661.751,00 |
| 06.02.2024 | 66,02 | 66,26 | 65,43 | 65,95 | 0,83% | 743.643,00 |
| 05.02.2024 | 66,01 | 66,23 | 65,17 | 65,41 | -1,21% | 777.012,00 |
| 02.02.2024 | 65,72 | 66,60 | 65,40 | 66,21 | 1,64% | 1.334.621,00 |
| 01.02.2024 | 65,63 | 65,98 | 64,87 | 65,14 | -1,06% | 890.232,00 |
| 31.01.2024 | 65,91 | 66,31 | 65,69 | 65,84 | -0,08% | 1.253.765,00 |
| 30.01.2024 | 64,60 | 65,89 | 64,32 | 65,89 | 2,47% | 1.084.756,00 |
| 29.01.2024 | 64,68 | 64,94 | 64,14 | 64,30 | -0,42% | 865.865,00 |
| 26.01.2024 | 63,58 | 65,18 | 63,46 | 64,57 | 1,78% | 1.194.797,00 |
| 25.01.2024 | 63,20 | 63,47 | 62,40 | 63,44 | 0,06% | 666.869,00 |
| 24.01.2024 | 62,00 | 63,82 | 61,73 | 63,40 | 1,96% | 1.133.703,00 |
| 23.01.2024 | 64,13 | 64,30 | 62,13 | 62,18 | -0,40% | 1.023.762,00 |
| 22.01.2024 | 62,66 | 63,07 | 62,27 | 62,43 | 1,00% | 540.826,00 |
| 19.01.2024 | 62,99 | 63,09 | 61,55 | 61,81 | -1,15% | 1.070.313,00 |
| 18.01.2024 | 61,77 | 62,78 | 61,43 | 62,53 | 1,31% | 1.280.172,00 |
| 17.01.2024 | 61,77 | 62,09 | 61,27 | 61,72 | -1,56% | 838.436,00 |
| 16.01.2024 | 62,74 | 62,98 | 62,43 | 62,70 | -1,23% | 723.955,00 |
| 15.01.2024 | 63,64 | 63,85 | 63,07 | 63,48 | -0,16% | 470.152,00 |
| 12.01.2024 | 62,41 | 63,94 | 62,41 | 63,58 | 2,86% | 1.073.455,00 |
| 11.01.2024 | 63,11 | 63,20 | 61,81 | 61,81 | -1,53% | 915.746,00 |
| 10.01.2024 | 63,00 | 64,01 | 62,46 | 62,77 | -2,86% | 1.295.237,00 |
| 09.01.2024 | 64,31 | 64,68 | 63,80 | 64,62 | 0,70% | 858.562,00 |
| 08.01.2024 | 63,43 | 64,17 | 62,97 | 64,17 | 0,63% | 891.118,00 |
| 05.01.2024 | 64,00 | 64,12 | 63,07 | 63,77 | -1,30% | 976.397,00 |
| 04.01.2024 | 63,65 | 64,92 | 63,65 | 64,61 | 0,92% | 1.076.960,00 |
| 03.01.2024 | 65,79 | 65,96 | 63,61 | 64,02 | -3,26% | 1.270.430,00 |
| 02.01.2024 | 66,40 | 67,05 | 65,71 | 66,18 | -0,72% | 718.397,00 |
| 29.12.2023 | 66,33 | 66,99 | 66,33 | 66,66 | 0,41% | 511.437,00 |
| 28.12.2023 | 66,81 | 66,95 | 66,18 | 66,39 | -0,46% | 469.600,00 |
| 27.12.2023 | 66,60 | 66,90 | 66,36 | 66,70 | 0,11% | 408.336,00 |
| 22.12.2023 | 66,30 | 66,63 | 65,83 | 66,63 | 0,79% | 500.931,00 |
| 21.12.2023 | 65,94 | 66,25 | 65,78 | 66,11 | -0,39% | 514.360,00 |
| 20.12.2023 | 65,53 | 66,37 | 65,47 | 66,37 | 1,14% | 835.723,00 |
| 19.12.2023 | 64,83 | 65,69 | 64,81 | 65,62 | 0,92% | 839.454,00 |
| 18.12.2023 | 65,90 | 66,26 | 64,88 | 65,02 | -2,39% | 1.019.569,00 |
| 15.12.2023 | 66,50 | 67,55 | 66,33 | 66,61 | 0,77% | 3.252.635,00 |
| 14.12.2023 | 63,69 | 66,79 | 63,69 | 66,10 | 5,64% | 2.422.148,00 |
| 13.12.2023 | 63,39 | 63,78 | 62,56 | 62,57 | -0,70% | 1.233.178,00 |
| 12.12.2023 | 62,79 | 63,55 | 62,70 | 63,01 | 0,86% | 913.618,00 |
| 11.12.2023 | 61,75 | 62,93 | 61,70 | 62,47 | 0,99% | 1.144.470,00 |
| 08.12.2023 | 61,26 | 62,47 | 61,25 | 61,86 | 1,06% | 966.415,00 |
| 07.12.2023 | 60,98 | 61,40 | 60,61 | 61,21 | 0,02% | 665.145,00 |
| 06.12.2023 | 60,85 | 61,43 | 60,58 | 61,20 | 0,99% | 907.321,00 |
| 05.12.2023 | 59,40 | 60,60 | 59,25 | 60,60 | 1,78% | 985.245,00 |
| 04.12.2023 | 59,77 | 60,09 | 59,39 | 59,54 | -0,48% | 520.252,00 |
| 01.12.2023 | 59,35 | 60,34 | 59,34 | 59,83 | 0,03% | 1.025.794,00 |
| 30.11.2023 | 59,50 | 60,14 | 59,17 | 59,81 | 0,66% | 1.543.187,00 |
| 29.11.2023 | 58,60 | 59,69 | 58,60 | 59,42 | 1,56% | 811.259,00 |
| 28.11.2023 | 57,77 | 58,51 | 57,70 | 58,51 | 0,84% | 805.477,00 |
| 27.11.2023 | 57,79 | 58,31 | 57,77 | 58,02 | -0,36% | 714.622,00 |