24,875€
0,67%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 24,53 | 24,85 | 24,34 | 24,76 | 0,18% | - |
18.04.2024 | 24,24 | 24,71 | 24,24 | 24,71 | 2,28% | 2.728.222,00 |
17.04.2024 | 24,27 | 24,79 | 23,88 | 24,16 | -0,70% | 4.453.750,00 |
16.04.2024 | 24,60 | 24,60 | 24,20 | 24,33 | -2,58% | 4.854.902,00 |
15.04.2024 | 25,87 | 26,00 | 24,93 | 24,98 | -3,05% | 4.343.352,00 |
12.04.2024 | 26,10 | 26,55 | 25,61 | 25,76 | 2,10% | 6.436.122,00 |
11.04.2024 | 25,52 | 26,24 | 25,08 | 25,23 | 0,32% | 5.271.329,00 |
10.04.2024 | 25,14 | 25,43 | 24,91 | 25,15 | 0,72% | 2.193.367,00 |
09.04.2024 | 25,01 | 25,18 | 24,88 | 24,97 | -0,48% | 1.614.018,00 |
08.04.2024 | 25,00 | 25,25 | 24,98 | 25,09 | 0,14% | 1.809.724,00 |
05.04.2024 | 25,21 | 25,28 | 24,82 | 25,06 | -1,78% | 3.173.611,00 |
04.04.2024 | 25,31 | 25,58 | 25,31 | 25,51 | 0,99% | 3.155.434,00 |
03.04.2024 | 24,86 | 25,30 | 24,84 | 25,26 | 1,85% | 3.657.788,00 |
02.04.2024 | 24,60 | 25,05 | 24,60 | 24,80 | -0,04% | 3.187.430,00 |
28.03.2024 | 24,24 | 24,81 | 24,24 | 24,81 | 2,33% | 4.643.755,00 |
27.03.2024 | 24,18 | 24,43 | 24,01 | 24,25 | 0,02% | 2.430.928,00 |
26.03.2024 | 23,98 | 24,36 | 23,93 | 24,24 | 0,75% | 3.047.775,00 |
25.03.2024 | 24,33 | 24,40 | 24,05 | 24,06 | -1,90% | 2.848.157,00 |
22.03.2024 | 24,45 | 24,82 | 24,45 | 24,53 | 0,18% | 3.441.357,00 |
21.03.2024 | 24,26 | 24,55 | 24,26 | 24,48 | 1,70% | 4.181.044,00 |
20.03.2024 | 23,97 | 24,17 | 23,84 | 24,07 | 0,17% | 1.899.346,00 |
19.03.2024 | 23,70 | 24,24 | 23,66 | 24,03 | 1,35% | 3.723.131,00 |
18.03.2024 | 23,77 | 24,05 | 23,58 | 23,71 | -0,08% | 2.871.179,00 |
15.03.2024 | 23,48 | 23,89 | 23,41 | 23,73 | 1,11% | 6.679.280,00 |
14.03.2024 | 23,68 | 23,85 | 23,24 | 23,47 | -0,89% | 3.246.815,00 |
13.03.2024 | 23,61 | 23,80 | 23,54 | 23,68 | 0,19% | 2.367.826,00 |
12.03.2024 | 23,32 | 23,88 | 23,30 | 23,64 | 1,85% | 3.931.046,00 |
11.03.2024 | 23,02 | 23,31 | 22,99 | 23,21 | 0,11% | 2.195.383,00 |
08.03.2024 | 23,16 | 23,34 | 23,07 | 23,18 | 0,19% | 1.758.993,00 |
07.03.2024 | 22,66 | 23,28 | 22,66 | 23,14 | 1,56% | 3.649.693,00 |
06.03.2024 | 22,89 | 23,17 | 22,74 | 22,78 | -0,04% | 2.539.441,00 |
05.03.2024 | 22,56 | 22,83 | 22,49 | 22,79 | 0,20% | 1.877.108,00 |
04.03.2024 | 22,58 | 22,80 | 22,48 | 22,75 | 0,02% | 1.663.177,00 |
01.03.2024 | 22,43 | 22,87 | 22,40 | 22,74 | 1,38% | 2.645.083,00 |
29.02.2024 | 22,58 | 22,73 | 22,32 | 22,43 | -0,40% | 4.995.178,00 |
28.02.2024 | 22,40 | 22,65 | 22,38 | 22,52 | 0,85% | 2.381.873,00 |
27.02.2024 | 22,20 | 22,47 | 22,15 | 22,33 | 0,34% | 1.900.561,00 |
26.02.2024 | 22,49 | 22,52 | 22,08 | 22,26 | -1,07% | 2.886.186,00 |
23.02.2024 | 22,45 | 22,54 | 22,29 | 22,50 | 0,11% | 1.815.990,00 |
22.02.2024 | 22,40 | 22,72 | 22,32 | 22,47 | 0,99% | 3.479.378,00 |
21.02.2024 | 22,19 | 22,44 | 22,11 | 22,25 | 0,45% | 2.288.349,00 |
20.02.2024 | 21,81 | 22,24 | 21,78 | 22,15 | 1,03% | 3.217.634,00 |
19.02.2024 | 22,03 | 22,16 | 21,83 | 21,93 | -0,36% | 1.735.312,00 |
16.02.2024 | 22,05 | 22,35 | 21,98 | 22,01 | 0,76% | 2.892.366,00 |
15.02.2024 | 21,67 | 21,92 | 21,49 | 21,84 | 0,97% | 3.097.884,00 |
14.02.2024 | 21,43 | 21,87 | 21,41 | 21,63 | 0,12% | 2.491.765,00 |
13.02.2024 | 21,75 | 21,86 | 21,42 | 21,61 | -0,51% | 3.342.689,00 |
12.02.2024 | 21,75 | 21,88 | 21,55 | 21,72 | -0,21% | 3.381.932,00 |
09.02.2024 | 21,93 | 22,27 | 21,53 | 21,76 | -1,20% | 5.247.482,00 |
08.02.2024 | 22,25 | 22,99 | 21,27 | 22,03 | -0,97% | 6.925.496,00 |
07.02.2024 | 22,46 | 22,64 | 21,89 | 22,24 | -1,29% | 5.183.596,00 |
06.02.2024 | 22,90 | 22,97 | 22,36 | 22,53 | -1,03% | 4.172.526,00 |
05.02.2024 | 23,33 | 23,45 | 22,63 | 22,77 | -1,47% | 2.968.572,00 |
02.02.2024 | 23,20 | 23,33 | 23,02 | 23,11 | 0,46% | 2.496.063,00 |
01.02.2024 | 23,21 | 23,56 | 22,78 | 23,00 | -4,01% | 6.828.591,00 |
31.01.2024 | 23,86 | 24,14 | 23,71 | 23,96 | 0,69% | 2.913.975,00 |
30.01.2024 | 23,79 | 23,93 | 23,65 | 23,80 | 0,57% | 1.575.167,00 |
29.01.2024 | 23,84 | 24,01 | 23,61 | 23,66 | -0,38% | 2.108.417,00 |
26.01.2024 | 23,61 | 23,95 | 23,57 | 23,75 | 0,76% | 3.157.763,00 |
25.01.2024 | 23,63 | 23,63 | 23,42 | 23,57 | -0,46% | 1.935.636,00 |
24.01.2024 | 23,72 | 23,75 | 23,56 | 23,68 | 0,98% | 2.190.301,00 |
23.01.2024 | 23,44 | 23,52 | 23,32 | 23,45 | 0,34% | 1.795.806,00 |
22.01.2024 | 23,45 | 23,69 | 23,30 | 23,37 | 0,99% | 2.242.511,00 |
19.01.2024 | 23,32 | 23,41 | 23,11 | 23,14 | -0,15% | 2.085.085,00 |
18.01.2024 | 22,84 | 23,38 | 22,75 | 23,18 | 1,11% | 2.519.363,00 |
17.01.2024 | 22,90 | 22,93 | 22,57 | 22,92 | -1,21% | 3.430.291,00 |
16.01.2024 | 23,17 | 23,25 | 22,97 | 23,20 | -0,62% | 2.128.009,00 |
15.01.2024 | 23,42 | 23,50 | 23,18 | 23,35 | -0,41% | 1.844.368,00 |
12.01.2024 | 23,72 | 23,94 | 23,44 | 23,44 | -0,40% | 2.343.125,00 |
11.01.2024 | 24,50 | 24,53 | 23,44 | 23,54 | -3,64% | 7.541.675,00 |
10.01.2024 | 24,61 | 24,76 | 24,34 | 24,43 | -1,31% | 2.141.459,00 |
09.01.2024 | 24,72 | 24,79 | 24,53 | 24,75 | 0,26% | 1.855.696,00 |
08.01.2024 | 24,36 | 24,71 | 24,36 | 24,69 | 0,94% | 1.978.734,00 |
05.01.2024 | 24,18 | 24,61 | 24,08 | 24,46 | 0,43% | 1.867.177,00 |
04.01.2024 | 23,91 | 24,37 | 23,89 | 24,35 | 1,71% | 3.130.382,00 |
03.01.2024 | 24,63 | 24,75 | 23,53 | 23,94 | -2,74% | 5.038.203,00 |
02.01.2024 | 24,14 | 24,85 | 24,13 | 24,62 | 2,46% | 3.722.984,00 |
29.12.2023 | 23,95 | 24,15 | 23,93 | 24,03 | -0,04% | 1.839.163,00 |
28.12.2023 | 24,33 | 24,40 | 23,89 | 24,04 | -1,11% | 2.955.767,00 |
27.12.2023 | 24,18 | 24,38 | 24,08 | 24,31 | 0,96% | 2.257.173,00 |
22.12.2023 | 24,10 | 24,22 | 24,03 | 24,08 | 0,15% | 1.606.949,00 |
21.12.2023 | 23,88 | 24,04 | 23,82 | 24,04 | -0,02% | 1.357.358,00 |
20.12.2023 | 24,01 | 24,28 | 23,87 | 24,05 | 0,33% | 1.834.800,00 |
19.12.2023 | 24,11 | 24,22 | 23,92 | 23,97 | -0,93% | 2.450.981,00 |
18.12.2023 | 24,19 | 24,43 | 24,06 | 24,19 | -0,96% | 2.696.209,00 |
15.12.2023 | 24,61 | 24,68 | 24,28 | 24,43 | -0,27% | 5.149.011,00 |
14.12.2023 | 24,00 | 24,71 | 23,98 | 24,49 | 3,51% | 5.839.625,00 |
13.12.2023 | 23,71 | 24,01 | 23,66 | 23,66 | -0,21% | 2.126.510,00 |
12.12.2023 | 23,83 | 23,89 | 23,64 | 23,71 | -0,46% | 1.783.865,00 |
11.12.2023 | 23,96 | 24,09 | 23,82 | 23,82 | -0,92% | 2.119.075,00 |
08.12.2023 | 23,70 | 24,05 | 23,65 | 24,04 | 1,46% | 4.312.410,00 |
07.12.2023 | 23,48 | 23,77 | 23,30 | 23,70 | 0,53% | 3.048.473,00 |
06.12.2023 | 23,39 | 23,72 | 23,31 | 23,57 | 1,09% | 2.566.687,00 |
05.12.2023 | 22,94 | 23,43 | 22,90 | 23,32 | 1,04% | 3.228.585,00 |
04.12.2023 | 22,83 | 23,11 | 22,83 | 23,08 | 0,76% | 1.489.655,00 |
01.12.2023 | 22,76 | 22,99 | 22,58 | 22,90 | -0,76% | 3.371.471,00 |
30.11.2023 | 22,92 | 23,23 | 22,85 | 23,08 | 1,47% | 4.110.281,00 |
29.11.2023 | 22,48 | 22,85 | 22,48 | 22,74 | 1,00% | 2.366.379,00 |
28.11.2023 | 22,34 | 22,52 | 22,34 | 22,52 | 0,11% | 1.437.061,00 |
27.11.2023 | 22,72 | 22,75 | 22,48 | 22,49 | -0,86% | 1.700.453,00 |