65,500€
1,47%
Echtzeit-Aktienkurs SOCIETE BIC INH. EO 3,82
Bid:
Ask:
Aktienkurse zur SOCIETE BIC INH. EO 3,82 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 64,45 | 66,65 | 64,00 | 65,50 | 1,47% | - |
| 23.04.2024 | 65,25 | 65,45 | 64,40 | 64,55 | -1,07% | - |
| 22.04.2024 | 64,75 | 65,45 | 64,45 | 65,25 | 1,32% | - |
| 19.04.2024 | 64,50 | 64,95 | 63,65 | 64,40 | -0,16% | - |
| 18.04.2024 | 64,45 | 64,95 | 64,10 | 64,50 | 0,08% | - |
| 17.04.2024 | 63,75 | 64,90 | 63,30 | 64,45 | 1,10% | - |
| 16.04.2024 | 64,35 | 64,40 | 63,60 | 63,75 | -0,93% | - |
| 15.04.2024 | 64,50 | 65,20 | 64,20 | 64,35 | -0,16% | - |
| 12.04.2024 | 66,05 | 66,40 | 64,35 | 64,45 | -2,42% | - |
| 11.04.2024 | 65,35 | 66,15 | 65,20 | 66,05 | 1,23% | 200,00 |
| 10.04.2024 | 64,30 | 65,40 | 64,30 | 65,25 | 1,32% | - |
| 09.04.2024 | 64,00 | 64,60 | 63,70 | 64,40 | 0,63% | - |
| 08.04.2024 | 64,95 | 65,45 | 63,55 | 64,00 | -1,46% | - |
| 05.04.2024 | 63,85 | 65,40 | 63,75 | 64,95 | 1,72% | - |
| 04.04.2024 | 64,10 | 64,80 | 63,40 | 63,85 | -0,39% | - |
| 03.04.2024 | 63,65 | 64,20 | 62,15 | 64,10 | 0,47% | - |
| 02.04.2024 | 66,25 | 66,35 | 63,55 | 63,80 | -3,77% | - |
| 28.03.2024 | 66,30 | 66,48 | 65,83 | 66,30 | 0,00% | - |
| 27.03.2024 | 64,70 | 66,35 | 64,70 | 66,30 | 2,47% | - |
| 26.03.2024 | 64,05 | 65,13 | 63,78 | 64,70 | 1,01% | - |
| 25.03.2024 | 63,88 | 64,13 | 63,38 | 64,05 | 0,27% | - |
| 22.03.2024 | 63,55 | 64,03 | 63,08 | 63,88 | 0,51% | - |
| 21.03.2024 | 63,83 | 63,93 | 62,68 | 63,55 | -0,12% | - |
| 20.03.2024 | 63,45 | 63,63 | 62,88 | 63,63 | 0,28% | - |
| 19.03.2024 | 64,23 | 64,28 | 63,18 | 63,45 | -1,21% | - |
| 18.03.2024 | 64,85 | 64,93 | 64,20 | 64,23 | -0,89% | - |
| 15.03.2024 | 65,00 | 65,38 | 64,58 | 64,80 | -0,31% | - |
| 14.03.2024 | 65,40 | 65,73 | 64,80 | 65,00 | -0,61% | - |
| 13.03.2024 | 65,90 | 66,03 | 64,93 | 65,40 | -0,87% | - |
| 12.03.2024 | 65,88 | 66,25 | 65,68 | 65,98 | 0,15% | - |
| 11.03.2024 | 65,95 | 65,98 | 65,18 | 65,88 | -0,23% | - |
| 08.03.2024 | 66,50 | 66,68 | 65,98 | 66,03 | -0,71% | - |
| 07.03.2024 | 67,25 | 67,25 | 66,28 | 66,50 | -1,23% | - |
| 06.03.2024 | 67,45 | 67,68 | 66,68 | 67,33 | -0,26% | - |
| 05.03.2024 | 67,30 | 67,50 | 66,28 | 67,50 | 0,33% | - |
| 04.03.2024 | 67,95 | 68,03 | 66,90 | 67,28 | -0,88% | 19,00 |
| 01.03.2024 | 67,05 | 67,95 | 66,33 | 67,88 | 1,23% | - |
| 29.02.2024 | 69,05 | 69,20 | 64,35 | 67,05 | -2,83% | - |
| 28.02.2024 | 67,65 | 69,43 | 67,50 | 69,00 | 1,85% | - |
| 27.02.2024 | 66,78 | 67,83 | 66,08 | 67,75 | 1,46% | - |
| 26.02.2024 | 66,83 | 67,23 | 66,55 | 66,78 | 0,04% | - |
| 23.02.2024 | 67,55 | 67,55 | 65,83 | 66,75 | -1,18% | - |
| 22.02.2024 | 69,40 | 69,83 | 67,33 | 67,55 | -2,77% | 75,00 |
| 21.02.2024 | 68,00 | 69,58 | 67,58 | 69,48 | 2,17% | - |
| 20.02.2024 | 62,55 | 69,48 | 62,35 | 68,00 | 8,71% | 75,00 |
| 19.02.2024 | 63,15 | 63,43 | 61,73 | 62,55 | -0,95% | - |
| 16.02.2024 | 63,05 | 63,78 | 63,05 | 63,15 | 0,04% | - |
| 15.02.2024 | 64,10 | 64,28 | 62,53 | 63,13 | -1,64% | - |
| 14.02.2024 | 62,98 | 64,68 | 62,98 | 64,18 | 1,91% | - |
| 13.02.2024 | 63,20 | 63,33 | 62,53 | 62,98 | -0,28% | - |
| 12.02.2024 | 63,45 | 63,70 | 62,83 | 63,15 | -0,47% | - |
| 09.02.2024 | 63,50 | 63,95 | 62,98 | 63,45 | -0,08% | - |
| 08.02.2024 | 63,38 | 64,08 | 63,28 | 63,50 | 0,75% | - |
| 07.02.2024 | 63,13 | 63,43 | 62,83 | 63,03 | -0,16% | - |
| 06.02.2024 | 62,75 | 63,20 | 61,70 | 63,13 | 0,72% | - |
| 05.02.2024 | 62,85 | 63,88 | 62,33 | 62,68 | -0,04% | - |
| 02.02.2024 | 64,00 | 64,25 | 62,68 | 62,70 | -2,49% | - |
| 01.02.2024 | 63,98 | 64,68 | 63,60 | 64,30 | 0,04% | - |
| 31.01.2024 | 63,73 | 64,85 | 63,58 | 64,28 | 1,02% | - |
| 30.01.2024 | 65,20 | 65,30 | 63,63 | 63,63 | -2,42% | - |
| 29.01.2024 | 65,05 | 65,38 | 64,73 | 65,20 | -0,08% | - |
| 26.01.2024 | 64,85 | 65,38 | 64,48 | 65,25 | 0,62% | - |
| 25.01.2024 | 65,20 | 65,58 | 64,45 | 64,85 | -0,65% | - |
| 24.01.2024 | 65,28 | 65,75 | 64,88 | 65,28 | -0,11% | - |
| 23.01.2024 | 64,53 | 65,40 | 64,38 | 65,35 | 1,28% | - |
| 22.01.2024 | 64,60 | 65,28 | 64,25 | 64,53 | 0,27% | - |
| 19.01.2024 | 64,28 | 64,63 | 63,58 | 64,35 | 0,00% | - |
| 18.01.2024 | 63,98 | 64,45 | 63,13 | 64,35 | 0,59% | - |
| 17.01.2024 | 64,45 | 64,45 | 63,43 | 63,98 | -0,89% | - |
| 16.01.2024 | 64,55 | 65,13 | 64,08 | 64,55 | -0,62% | - |
| 15.01.2024 | 64,93 | 65,25 | 64,48 | 64,95 | 0,19% | - |
| 12.01.2024 | 64,40 | 65,05 | 64,23 | 64,83 | 0,74% | - |
| 11.01.2024 | 64,43 | 64,93 | 64,00 | 64,35 | -0,12% | - |
| 10.01.2024 | 64,15 | 64,60 | 63,80 | 64,43 | 0,43% | - |
| 09.01.2024 | 64,03 | 64,30 | 63,53 | 64,15 | 0,04% | - |
| 08.01.2024 | 63,33 | 64,28 | 62,63 | 64,13 | 1,26% | - |
| 05.01.2024 | 63,45 | 63,73 | 62,80 | 63,33 | -0,20% | - |
| 04.01.2024 | 62,85 | 63,80 | 62,78 | 63,45 | 0,95% | - |
| 03.01.2024 | 62,38 | 63,18 | 62,33 | 62,85 | 0,60% | - |
| 02.01.2024 | 62,83 | 63,15 | 62,25 | 62,48 | -0,56% | - |
| 29.12.2023 | 62,78 | 63,33 | 62,73 | 62,83 | 0,08% | - |
| 28.12.2023 | 64,10 | 64,23 | 62,73 | 62,78 | -1,84% | - |
| 27.12.2023 | 64,75 | 64,85 | 63,90 | 63,95 | -0,78% | - |
| 22.12.2023 | 64,10 | 64,93 | 63,80 | 64,45 | 0,55% | - |
| 21.12.2023 | 63,40 | 64,18 | 63,40 | 64,10 | 1,10% | - |
| 20.12.2023 | 63,40 | 64,25 | 63,23 | 63,40 | 0,08% | 9,00 |
| 19.12.2023 | 62,60 | 64,15 | 62,53 | 63,35 | 1,32% | - |
| 18.12.2023 | 61,55 | 62,65 | 61,45 | 62,53 | 1,58% | - |
| 15.12.2023 | 62,43 | 63,25 | 61,20 | 61,55 | -1,05% | - |
| 14.12.2023 | 62,13 | 62,53 | 61,50 | 62,20 | 0,12% | - |
| 13.12.2023 | 61,03 | 62,18 | 60,85 | 62,13 | 1,72% | - |
| 12.12.2023 | 61,98 | 62,43 | 60,90 | 61,08 | -1,33% | - |
| 11.12.2023 | 61,85 | 62,38 | 60,95 | 61,90 | 0,16% | - |
| 08.12.2023 | 61,40 | 62,10 | 61,10 | 61,80 | 0,77% | - |
| 07.12.2023 | 60,45 | 61,65 | 60,08 | 61,33 | 1,36% | - |
| 06.12.2023 | 61,13 | 61,70 | 60,50 | 60,50 | -1,02% | - |
| 05.12.2023 | 61,75 | 61,93 | 61,08 | 61,13 | -0,89% | - |
| 04.12.2023 | 62,05 | 62,35 | 61,60 | 61,68 | -0,84% | - |
| 01.12.2023 | 62,00 | 62,28 | 61,73 | 62,20 | 0,65% | - |
| 30.11.2023 | 62,23 | 62,23 | 60,95 | 61,80 | -0,44% | - |