25,380€
1,38%
Echtzeit-Aktienkurs Societe Generale S.A.
Bid:
Ask:
Aktienkurse zur Societe Generale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 25,33 | 25,33 | 25,21 | 25,21 | 0,52% | 1.821,00 |
| 22.04.2024 | 25,04 | 25,13 | 24,83 | 25,08 | 1,33% | 5.426,00 |
| 19.04.2024 | 24,42 | 24,79 | 24,42 | 24,75 | 0,16% | 51,00 |
| 18.04.2024 | 24,38 | 24,71 | 24,35 | 24,71 | 2,17% | 487,00 |
| 17.04.2024 | 24,19 | 24,30 | 24,08 | 24,19 | -0,60% | 5.551,00 |
| 16.04.2024 | 24,50 | 24,50 | 24,30 | 24,33 | -2,70% | 3.913,00 |
| 15.04.2024 | 25,65 | 25,74 | 25,00 | 25,01 | -2,84% | 4.187,00 |
| 12.04.2024 | 26,27 | 26,57 | 25,61 | 25,74 | 1,98% | 10.289,00 |
| 11.04.2024 | 26,08 | 26,20 | 25,13 | 25,24 | 0,44% | 11.116,00 |
| 10.04.2024 | 25,24 | 25,43 | 24,93 | 25,13 | 0,60% | 3.772,00 |
| 09.04.2024 | 25,07 | 25,13 | 24,94 | 24,98 | -0,46% | 1.629,00 |
| 08.04.2024 | 25,05 | 25,21 | 25,02 | 25,09 | 0,06% | 1.807,00 |
| 05.04.2024 | 25,14 | 25,14 | 24,96 | 25,08 | -1,71% | 1.666,00 |
| 04.04.2024 | 25,44 | 25,51 | 25,44 | 25,51 | 0,97% | 600,00 |
| 03.04.2024 | 25,00 | 25,27 | 25,00 | 25,27 | 2,02% | 6.282,00 |
| 02.04.2024 | 24,77 | 25,00 | 24,56 | 24,77 | -0,14% | 4.238,00 |
| 28.03.2024 | 24,34 | 24,80 | 24,34 | 24,80 | 2,31% | 11.146,00 |
| 27.03.2024 | 24,07 | 24,38 | 24,07 | 24,24 | 0,00% | 1.753,00 |
| 26.03.2024 | 24,23 | 24,26 | 24,10 | 24,24 | 0,85% | 1.899,00 |
| 25.03.2024 | 24,37 | 24,37 | 24,04 | 24,04 | -2,00% | 294,00 |
| 22.03.2024 | 24,55 | 24,80 | 24,53 | 24,53 | 0,20% | 1.784,00 |
| 21.03.2024 | 24,29 | 24,53 | 24,29 | 24,48 | 1,66% | 2.127,00 |
| 20.03.2024 | 24,03 | 24,08 | 23,89 | 24,08 | 0,17% | 114,00 |
| 19.03.2024 | 23,94 | 24,20 | 23,91 | 24,04 | 1,39% | 2.462,00 |
| 18.03.2024 | 24,00 | 24,07 | 23,63 | 23,71 | -0,27% | 1.832,00 |
| 15.03.2024 | 23,62 | 23,87 | 23,50 | 23,77 | 1,26% | 659,00 |
| 14.03.2024 | 23,60 | 23,80 | 23,26 | 23,48 | -0,80% | 453,00 |
| 13.03.2024 | 23,72 | 23,76 | 23,55 | 23,67 | 0,00% | 1.955,00 |
| 12.03.2024 | 23,37 | 23,85 | 23,37 | 23,67 | 2,09% | 2.866,00 |
| 11.03.2024 | 23,13 | 23,21 | 23,11 | 23,18 | 0,06% | 673,00 |
| 08.03.2024 | 23,27 | 23,32 | 23,08 | 23,17 | 0,11% | 420,00 |
| 07.03.2024 | 23,07 | 23,20 | 23,04 | 23,14 | 1,60% | 839,00 |
| 06.03.2024 | 22,97 | 23,13 | 22,78 | 22,78 | -0,09% | 3.394,00 |
| 05.03.2024 | 22,60 | 22,80 | 22,50 | 22,80 | 0,33% | 2.825,00 |
| 04.03.2024 | 22,58 | 22,73 | 22,50 | 22,72 | -0,18% | 2.328,00 |
| 01.03.2024 | 22,43 | 22,84 | 22,43 | 22,76 | 1,45% | 14.299,00 |
| 29.02.2024 | 22,70 | 22,70 | 22,44 | 22,44 | -0,38% | 258,00 |
| 28.02.2024 | 22,40 | 22,62 | 22,40 | 22,52 | 0,83% | 15.127,00 |
| 27.02.2024 | 22,35 | 22,42 | 22,25 | 22,34 | 0,25% | 5.158,00 |
| 26.02.2024 | 22,49 | 22,49 | 22,13 | 22,28 | -1,09% | 2.961,00 |
| 23.02.2024 | 22,41 | 22,53 | 22,36 | 22,53 | 0,13% | 22.266,00 |
| 22.02.2024 | 22,51 | 22,69 | 22,50 | 22,50 | 1,10% | 1.102,00 |
| 21.02.2024 | 22,27 | 22,40 | 22,25 | 22,25 | 0,45% | 3.097,00 |
| 20.02.2024 | 21,91 | 22,24 | 21,86 | 22,15 | 0,89% | 1.478,00 |
| 19.02.2024 | 22,11 | 22,11 | 21,91 | 21,96 | -0,23% | 2.080,00 |
| 16.02.2024 | 22,27 | 22,27 | 22,01 | 22,01 | 0,59% | 809,00 |
| 15.02.2024 | 21,64 | 21,88 | 21,64 | 21,88 | 1,09% | 463,00 |
| 14.02.2024 | 21,50 | 21,83 | 21,49 | 21,64 | 0,32% | 1.390,00 |
| 13.02.2024 | 21,78 | 21,85 | 21,49 | 21,57 | -0,78% | 27.915,00 |
| 12.02.2024 | 21,70 | 21,77 | 21,56 | 21,74 | -0,09% | 3.265,00 |
| 09.02.2024 | 21,86 | 21,86 | 21,55 | 21,76 | -1,36% | 3.342,00 |
| 08.02.2024 | 22,25 | 22,77 | 22,06 | 22,06 | -0,85% | 9.413,00 |
| 07.02.2024 | 22,41 | 22,60 | 21,90 | 22,25 | -1,26% | 13.154,00 |
| 06.02.2024 | 22,85 | 22,85 | 22,48 | 22,54 | -1,12% | 3.564,00 |
| 05.02.2024 | 23,34 | 23,34 | 22,65 | 22,79 | -1,38% | 1.729,00 |
| 02.02.2024 | 23,11 | 23,20 | 23,11 | 23,11 | 0,46% | 916,00 |
| 01.02.2024 | 22,86 | 23,46 | 22,86 | 23,01 | -3,99% | 8.301,00 |
| 31.01.2024 | 23,87 | 24,03 | 23,80 | 23,96 | 0,69% | 3.927,00 |
| 30.01.2024 | 23,72 | 23,86 | 23,71 | 23,80 | 0,57% | 3.446,00 |
| 29.01.2024 | 23,93 | 23,93 | 23,63 | 23,66 | -0,38% | 469,00 |
| 26.01.2024 | 23,81 | 23,92 | 23,75 | 23,75 | 0,76% | 1.570,00 |
| 25.01.2024 | 23,46 | 23,60 | 23,43 | 23,57 | -0,46% | 403,00 |
| 24.01.2024 | 23,65 | 23,76 | 23,60 | 23,68 | 0,87% | 17.669,00 |
| 23.01.2024 | 23,39 | 23,50 | 23,38 | 23,48 | 0,43% | 3.231,00 |
| 22.01.2024 | 23,60 | 23,60 | 23,30 | 23,38 | 0,99% | 817,00 |
| 19.01.2024 | 23,34 | 23,34 | 23,12 | 23,15 | -0,13% | 418,00 |
| 18.01.2024 | 23,00 | 23,34 | 23,00 | 23,18 | 1,11% | 1.619,00 |
| 17.01.2024 | 22,67 | 22,92 | 22,64 | 22,92 | -1,23% | 2.871,00 |
| 16.01.2024 | 23,06 | 23,21 | 23,00 | 23,21 | -0,60% | 335,00 |
| 15.01.2024 | 23,45 | 23,45 | 23,23 | 23,35 | -0,28% | 4.649,00 |
| 12.01.2024 | 23,75 | 23,75 | 23,41 | 23,41 | -0,66% | 1.964,00 |
| 11.01.2024 | 23,80 | 23,82 | 23,42 | 23,57 | -3,54% | 8.275,00 |
| 10.01.2024 | 24,67 | 24,67 | 24,34 | 24,43 | -1,31% | 945,00 |
| 09.01.2024 | 24,74 | 24,80 | 24,74 | 24,76 | 0,28% | 48,00 |
| 08.01.2024 | 24,58 | 24,69 | 24,58 | 24,69 | 0,94% | 431,00 |
| 05.01.2024 | 24,20 | 24,52 | 24,10 | 24,46 | 0,41% | 301,00 |
| 04.01.2024 | 24,01 | 24,36 | 23,92 | 24,36 | 1,88% | 1.925,00 |
| 03.01.2024 | 24,67 | 24,67 | 23,51 | 23,91 | -2,96% | 8.455,00 |
| 02.01.2024 | 24,35 | 24,76 | 24,35 | 24,64 | 2,62% | 16.570,00 |
| 29.12.2023 | 24,00 | 24,10 | 23,99 | 24,01 | 0,02% | 841,00 |
| 28.12.2023 | 24,25 | 24,25 | 23,87 | 24,00 | -1,34% | 4.991,00 |
| 27.12.2023 | 24,10 | 24,40 | 24,10 | 24,33 | 1,04% | 3.047,00 |
| 22.12.2023 | 24,08 | 24,10 | 24,07 | 24,08 | 0,12% | 517,00 |
| 21.12.2023 | 23,85 | 24,05 | 23,81 | 24,05 | 0,00% | 1.060,00 |
| 20.12.2023 | 24,15 | 24,15 | 23,85 | 24,05 | 0,44% | 572,00 |
| 19.12.2023 | 24,11 | 24,22 | 23,94 | 23,94 | -1,03% | 1.674,00 |
| 18.12.2023 | 24,21 | 24,42 | 24,10 | 24,19 | -0,92% | 1.293,00 |
| 15.12.2023 | 24,65 | 24,65 | 24,39 | 24,42 | -0,31% | 11.977,00 |
| 14.12.2023 | 24,24 | 24,66 | 24,14 | 24,49 | 3,49% | 19.552,00 |
| 13.12.2023 | 23,85 | 23,87 | 23,67 | 23,67 | -0,23% | 1.057,00 |
| 12.12.2023 | 23,81 | 23,81 | 23,68 | 23,72 | -0,42% | 2.576,00 |
| 11.12.2023 | 24,00 | 24,03 | 23,82 | 23,82 | -0,92% | 17.870,00 |
| 08.12.2023 | 23,95 | 24,04 | 23,75 | 24,04 | 1,48% | 7.218,00 |
| 07.12.2023 | 23,51 | 23,75 | 23,51 | 23,69 | 0,62% | 3.215,00 |
| 06.12.2023 | 23,37 | 23,63 | 23,32 | 23,55 | 0,77% | 1.821,00 |
| 05.12.2023 | 23,22 | 23,37 | 23,17 | 23,37 | 1,28% | 2.095,00 |
| 04.12.2023 | 22,96 | 23,08 | 22,89 | 23,07 | 0,87% | 1.696,00 |
| 01.12.2023 | 22,83 | 22,94 | 22,62 | 22,87 | -0,89% | 1.273,00 |
| 30.11.2023 | 22,95 | 23,20 | 22,89 | 23,08 | 1,45% | 11.930,00 |
| 29.11.2023 | 22,56 | 22,75 | 22,56 | 22,75 | 1,00% | 1.068,00 |