75,690€
1,98%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 75,70 | 75,70 | 75,24 | 75,24 | 1,37% | 198,00 |
| 30.04.2024 | 75,14 | 75,16 | 74,22 | 74,22 | -0,64% | 465,00 |
| 29.04.2024 | 75,00 | 75,00 | 74,70 | 74,70 | -0,74% | 248,00 |
| 26.04.2024 | 72,74 | 75,26 | 72,74 | 75,26 | 6,90% | 627,00 |
| 25.04.2024 | 70,50 | 70,50 | 70,40 | 70,40 | -0,59% | 33,00 |
| 24.04.2024 | 70,88 | 71,20 | 70,80 | 70,82 | 0,51% | 94,00 |
| 23.04.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,14% | - |
| 22.04.2024 | 70,36 | 70,36 | 70,36 | 70,36 | 0,14% | 13,00 |
| 19.04.2024 | 70,10 | 70,38 | 70,10 | 70,26 | -1,32% | 181,00 |
| 18.04.2024 | 70,76 | 71,20 | 70,76 | 71,20 | 0,17% | 366,00 |
| 17.04.2024 | 70,84 | 71,58 | 70,84 | 71,08 | 0,62% | 105,00 |
| 16.04.2024 | 70,56 | 70,64 | 70,46 | 70,64 | -1,97% | 168,00 |
| 15.04.2024 | 72,52 | 72,52 | 72,06 | 72,06 | 0,19% | 26,00 |
| 12.04.2024 | 71,62 | 71,92 | 71,48 | 71,92 | -0,06% | 9,00 |
| 11.04.2024 | 71,66 | 71,96 | 71,66 | 71,96 | -1,05% | 28,00 |
| 10.04.2024 | 73,78 | 73,78 | 71,60 | 72,72 | -0,74% | 1.279,00 |
| 09.04.2024 | 73,58 | 73,58 | 73,26 | 73,26 | -1,40% | 59,00 |
| 08.04.2024 | 73,62 | 74,30 | 73,62 | 74,30 | 1,31% | 1,00 |
| 05.04.2024 | 73,34 | 73,34 | 72,70 | 73,34 | -1,24% | 51,00 |
| 04.04.2024 | 74,10 | 74,26 | 74,10 | 74,26 | 1,67% | 400,00 |
| 03.04.2024 | 72,42 | 73,04 | 72,42 | 73,04 | 2,21% | 704,00 |
| 02.04.2024 | 71,60 | 72,18 | 71,46 | 71,46 | -0,67% | 1.562,00 |
| 28.03.2024 | 71,74 | 71,94 | 71,74 | 71,94 | -0,36% | 97,00 |
| 27.03.2024 | 71,90 | 72,20 | 71,90 | 72,20 | 0,96% | 240,00 |
| 26.03.2024 | 71,51 | 71,51 | 71,51 | 71,51 | 1,45% | 9,00 |
| 25.03.2024 | 70,57 | 70,57 | 69,90 | 70,49 | -0,54% | 1.173,00 |
| 22.03.2024 | 71,20 | 71,20 | 70,87 | 70,87 | -0,91% | 1.072,00 |
| 21.03.2024 | 70,83 | 71,52 | 70,60 | 71,52 | 1,40% | 1.813,00 |
| 20.03.2024 | 69,97 | 70,54 | 69,97 | 70,53 | 0,74% | 114,00 |
| 19.03.2024 | 69,82 | 70,01 | 69,82 | 70,01 | 1,29% | 2,00 |
| 18.03.2024 | 69,87 | 69,87 | 69,12 | 69,12 | -0,95% | 31,00 |
| 15.03.2024 | 69,39 | 70,08 | 69,39 | 69,78 | 0,82% | 117,00 |
| 14.03.2024 | 69,90 | 69,90 | 69,21 | 69,21 | -1,02% | 143,00 |
| 13.03.2024 | 69,59 | 69,92 | 69,23 | 69,92 | 0,49% | 297,00 |
| 12.03.2024 | 67,86 | 69,58 | 67,86 | 69,58 | 2,19% | 263,00 |
| 11.03.2024 | 67,72 | 68,32 | 67,72 | 68,09 | -0,67% | 855,00 |
| 08.03.2024 | 68,55 | 68,55 | 68,55 | 68,55 | -0,98% | - |
| 07.03.2024 | 67,83 | 69,23 | 67,83 | 69,23 | 1,54% | 354,00 |
| 06.03.2024 | 67,84 | 68,18 | 67,84 | 68,18 | 0,18% | 802,00 |
| 05.03.2024 | 68,11 | 68,11 | 67,90 | 68,06 | -1,32% | 204,00 |
| 04.03.2024 | 68,93 | 68,97 | 68,75 | 68,97 | 0,61% | 349,00 |
| 01.03.2024 | 73,12 | 73,12 | 67,87 | 68,55 | -3,72% | 1.353,00 |
| 29.02.2024 | 71,26 | 71,26 | 71,20 | 71,20 | -0,13% | 60,00 |
| 28.02.2024 | 70,25 | 71,29 | 70,25 | 71,29 | 1,51% | 1.057,00 |
| 27.02.2024 | 70,16 | 70,41 | 70,16 | 70,23 | 0,34% | 1.209,00 |
| 26.02.2024 | 70,29 | 70,29 | 69,99 | 69,99 | -0,31% | 142,00 |
| 23.02.2024 | 69,90 | 70,21 | 69,90 | 70,21 | 0,82% | 103,00 |
| 22.02.2024 | 68,62 | 69,64 | 68,61 | 69,64 | 1,78% | 670,00 |
| 21.02.2024 | 68,20 | 68,42 | 67,45 | 68,42 | 0,19% | 497,00 |
| 20.02.2024 | 68,25 | 68,29 | 68,25 | 68,29 | -0,38% | 2,00 |
| 19.02.2024 | 68,00 | 68,55 | 68,00 | 68,55 | -0,82% | 42,00 |
| 16.02.2024 | 69,70 | 69,70 | 68,98 | 69,12 | -0,82% | 14,00 |
| 15.02.2024 | 69,60 | 70,00 | 69,55 | 69,69 | 2,53% | 94,00 |
| 14.02.2024 | 68,09 | 68,23 | 67,97 | 67,97 | -0,26% | 198,00 |
| 13.02.2024 | 68,15 | 68,15 | 68,15 | 68,15 | -1,43% | - |
| 12.02.2024 | 68,50 | 69,14 | 68,50 | 69,14 | 2,04% | 298,00 |
| 09.02.2024 | 67,92 | 67,92 | 67,67 | 67,76 | 0,12% | 54,00 |
| 08.02.2024 | 67,20 | 67,68 | 67,20 | 67,68 | 1,12% | 315,00 |
| 07.02.2024 | 65,90 | 67,00 | 65,90 | 66,93 | 1,56% | 1.432,00 |
| 06.02.2024 | 65,92 | 66,00 | 65,65 | 65,90 | 0,83% | 303,00 |
| 05.02.2024 | 65,97 | 66,03 | 65,25 | 65,36 | -1,31% | 541,00 |
| 02.02.2024 | 65,77 | 66,23 | 65,77 | 66,23 | 1,63% | 1,00 |
| 01.02.2024 | 65,61 | 65,61 | 64,86 | 65,17 | -1,02% | 502,00 |
| 31.01.2024 | 66,01 | 66,13 | 65,80 | 65,84 | 0,00% | 1.329,00 |
| 30.01.2024 | 64,51 | 65,84 | 64,51 | 65,84 | 2,41% | 331,00 |
| 29.01.2024 | 64,87 | 64,87 | 64,29 | 64,29 | -0,42% | 554,00 |
| 26.01.2024 | 64,20 | 65,10 | 64,20 | 64,56 | 1,80% | 1.017,00 |
| 25.01.2024 | 62,99 | 63,42 | 62,99 | 63,42 | 0,00% | 5,00 |
| 24.01.2024 | 63,76 | 63,76 | 63,42 | 63,42 | 2,09% | 21,00 |
| 23.01.2024 | 63,97 | 63,97 | 62,12 | 62,12 | -0,51% | 1.549,00 |
| 22.01.2024 | 62,56 | 62,56 | 62,44 | 62,44 | 0,94% | 98,00 |
| 19.01.2024 | 62,86 | 62,86 | 61,68 | 61,86 | -1,07% | 302,00 |
| 18.01.2024 | 62,67 | 62,67 | 62,53 | 62,53 | 1,23% | 8,00 |
| 17.01.2024 | 61,59 | 62,04 | 61,26 | 61,77 | -1,50% | 890,00 |
| 16.01.2024 | 62,81 | 62,81 | 62,58 | 62,71 | -1,20% | 905,00 |
| 15.01.2024 | 63,76 | 63,76 | 63,13 | 63,47 | -0,25% | 1.094,00 |
| 12.01.2024 | 63,01 | 63,68 | 63,01 | 63,63 | 3,46% | 445,00 |
| 11.01.2024 | 62,80 | 62,80 | 61,50 | 61,50 | -1,95% | 86,00 |
| 10.01.2024 | 63,60 | 63,60 | 62,47 | 62,72 | -2,97% | 348,00 |
| 09.01.2024 | 64,52 | 64,64 | 64,45 | 64,64 | 0,76% | 3,00 |
| 08.01.2024 | 63,58 | 64,15 | 63,58 | 64,15 | 0,61% | 64,00 |
| 05.01.2024 | 63,53 | 63,76 | 63,24 | 63,76 | -1,35% | 950,00 |
| 04.01.2024 | 64,15 | 64,77 | 64,15 | 64,63 | 0,97% | 230,00 |
| 03.01.2024 | 65,16 | 65,16 | 64,01 | 64,01 | -3,26% | 445,00 |
| 02.01.2024 | 66,69 | 66,72 | 65,95 | 66,17 | -1,09% | 114,00 |
| 29.12.2023 | 66,45 | 66,90 | 66,45 | 66,90 | 0,78% | 302,00 |
| 28.12.2023 | 66,30 | 66,38 | 66,30 | 66,38 | -0,48% | 360,00 |
| 27.12.2023 | 66,44 | 66,70 | 66,44 | 66,70 | 0,08% | 247,00 |
| 22.12.2023 | 65,81 | 66,65 | 65,81 | 66,65 | 0,77% | 495,00 |
| 21.12.2023 | 65,81 | 66,14 | 65,81 | 66,14 | -0,36% | 1.220,00 |
| 20.12.2023 | 65,76 | 66,38 | 65,76 | 66,38 | 1,16% | 100,00 |
| 19.12.2023 | 65,10 | 65,65 | 65,03 | 65,62 | 0,91% | 388,00 |
| 18.12.2023 | 66,14 | 66,14 | 64,97 | 65,03 | -2,42% | 605,00 |
| 15.12.2023 | 67,21 | 67,21 | 66,52 | 66,64 | 0,80% | 700,00 |
| 14.12.2023 | 64,69 | 66,52 | 64,69 | 66,11 | 5,62% | 2.099,00 |
| 13.12.2023 | 63,70 | 63,70 | 62,59 | 62,59 | -0,70% | 401,00 |
| 12.12.2023 | 62,90 | 63,20 | 62,90 | 63,03 | 0,90% | 296,00 |
| 11.12.2023 | 62,50 | 62,71 | 62,47 | 62,47 | 0,99% | 99,00 |
| 08.12.2023 | 61,38 | 61,86 | 61,38 | 61,86 | 1,06% | 70,00 |
| 07.12.2023 | 61,06 | 61,21 | 61,06 | 61,21 | 0,02% | 520,00 |