77,630€
1,74%
Echtzeit-Aktienkurs ST GOBAIN EO 4
Bid:
Ask:
Aktienkurse zur ST GOBAIN EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 76,06 | 78,00 | 75,94 | 77,48 | 1,55% | 3.676,00 |
| 02.05.2024 | 74,22 | 76,30 | 74,06 | 76,30 | 2,64% | 5.699,00 |
| 30.04.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -0,77% | 217,00 |
| 29.04.2024 | 75,08 | 75,44 | 74,88 | 74,92 | 0,13% | 939,00 |
| 26.04.2024 | 70,86 | 75,10 | 70,86 | 74,82 | 6,58% | 2.621,00 |
| 25.04.2024 | 70,48 | 70,68 | 70,20 | 70,20 | -0,88% | 1.049,00 |
| 24.04.2024 | 70,72 | 70,82 | 70,60 | 70,82 | 0,43% | 201,00 |
| 23.04.2024 | 70,36 | 70,52 | 70,08 | 70,52 | -0,42% | 225,00 |
| 22.04.2024 | 70,46 | 70,82 | 70,38 | 70,82 | 0,57% | 161,00 |
| 19.04.2024 | 69,92 | 70,42 | 69,60 | 70,42 | -0,90% | 580,00 |
| 18.04.2024 | 71,06 | 71,06 | 71,06 | 71,06 | -1,11% | - |
| 17.04.2024 | 70,38 | 71,86 | 70,38 | 71,86 | 1,67% | 1.155,00 |
| 16.04.2024 | 70,92 | 71,06 | 70,62 | 70,68 | -2,19% | 940,00 |
| 15.04.2024 | 71,42 | 72,86 | 71,42 | 72,26 | 1,26% | 389,00 |
| 12.04.2024 | 72,52 | 73,10 | 71,36 | 71,36 | -0,31% | 1.192,00 |
| 11.04.2024 | 72,56 | 72,80 | 71,58 | 71,58 | -1,92% | 462,00 |
| 10.04.2024 | 73,64 | 73,92 | 71,82 | 72,98 | -0,73% | 495,00 |
| 09.04.2024 | 73,96 | 74,10 | 73,50 | 73,52 | -1,50% | 807,00 |
| 08.04.2024 | 73,42 | 74,64 | 73,42 | 74,64 | 2,39% | 1.054,00 |
| 05.04.2024 | 73,02 | 73,02 | 72,44 | 72,90 | -1,65% | 322,00 |
| 04.04.2024 | 73,08 | 74,52 | 73,08 | 74,12 | 1,65% | 833,00 |
| 03.04.2024 | 70,92 | 73,00 | 70,92 | 72,92 | 2,50% | 853,00 |
| 02.04.2024 | 71,92 | 72,04 | 70,64 | 71,14 | -1,06% | 1.188,00 |
| 28.03.2024 | 72,26 | 72,26 | 71,90 | 71,90 | -0,50% | 283,00 |
| 27.03.2024 | 71,20 | 72,36 | 71,20 | 72,26 | 1,42% | 457,00 |
| 26.03.2024 | 70,29 | 71,25 | 70,29 | 71,25 | 1,39% | 1.131,00 |
| 25.03.2024 | 70,70 | 70,70 | 70,27 | 70,27 | -1,24% | 263,00 |
| 22.03.2024 | 70,62 | 71,27 | 70,52 | 71,15 | 0,81% | 290,00 |
| 21.03.2024 | 70,74 | 71,36 | 70,53 | 70,58 | -0,52% | 3.538,00 |
| 20.03.2024 | 69,56 | 70,95 | 69,56 | 70,95 | 1,36% | 1.062,00 |
| 19.03.2024 | 68,93 | 70,00 | 68,93 | 70,00 | 0,52% | 658,00 |
| 18.03.2024 | 69,40 | 69,64 | 69,38 | 69,64 | -0,06% | 375,00 |
| 15.03.2024 | 68,87 | 70,28 | 68,87 | 69,68 | 0,85% | 1.188,00 |
| 14.03.2024 | 69,56 | 69,74 | 69,09 | 69,09 | -1,02% | 1.574,00 |
| 13.03.2024 | 69,43 | 69,80 | 69,02 | 69,80 | 2,03% | 127,00 |
| 12.03.2024 | 68,35 | 68,41 | 68,35 | 68,41 | 0,57% | 109,00 |
| 11.03.2024 | 67,94 | 68,29 | 67,85 | 68,02 | -0,45% | 1.306,00 |
| 08.03.2024 | 68,83 | 68,85 | 68,30 | 68,33 | -0,70% | 611,00 |
| 07.03.2024 | 67,78 | 69,50 | 67,78 | 68,81 | 1,19% | 1.031,00 |
| 06.03.2024 | 67,81 | 68,03 | 67,81 | 68,00 | -0,12% | 910,00 |
| 05.03.2024 | 68,32 | 68,32 | 68,02 | 68,08 | -0,93% | 829,00 |
| 04.03.2024 | 68,60 | 68,72 | 68,60 | 68,72 | 0,32% | 75,00 |
| 01.03.2024 | 70,00 | 73,00 | 67,62 | 68,50 | -2,14% | 1.154,00 |
| 29.02.2024 | 71,29 | 71,51 | 70,00 | 70,00 | -1,56% | 1.989,00 |
| 28.02.2024 | 70,13 | 71,14 | 70,13 | 71,11 | 1,27% | 1.176,00 |
| 27.02.2024 | 69,80 | 70,27 | 69,80 | 70,22 | 0,36% | 353,00 |
| 26.02.2024 | 69,96 | 70,23 | 69,96 | 69,97 | -0,44% | 842,00 |
| 23.02.2024 | 69,48 | 70,28 | 69,48 | 70,28 | 1,04% | 464,00 |
| 22.02.2024 | 68,80 | 69,62 | 68,79 | 69,56 | 2,19% | 1.449,00 |
| 21.02.2024 | 66,00 | 68,34 | 66,00 | 68,07 | -0,56% | 1.342,00 |
| 20.02.2024 | 68,27 | 68,50 | 68,27 | 68,45 | -0,01% | 82,00 |
| 19.02.2024 | 68,78 | 68,78 | 67,94 | 68,46 | -2,20% | 1.972,00 |
| 16.02.2024 | 69,73 | 70,00 | 69,68 | 70,00 | 0,60% | 315,00 |
| 15.02.2024 | 68,24 | 70,18 | 68,24 | 69,58 | 2,26% | 6.866,00 |
| 14.02.2024 | 67,85 | 68,45 | 67,85 | 68,04 | 0,13% | 778,00 |
| 13.02.2024 | 68,68 | 68,68 | 67,95 | 67,95 | -1,59% | 1.251,00 |
| 12.02.2024 | 67,60 | 69,05 | 67,49 | 69,05 | 1,89% | 1.258,00 |
| 09.02.2024 | 67,51 | 68,12 | 67,51 | 67,77 | -0,16% | 454,00 |
| 08.02.2024 | 67,03 | 67,88 | 66,96 | 67,88 | 1,53% | 1.027,00 |
| 07.02.2024 | 66,26 | 67,32 | 65,68 | 66,86 | 1,12% | 738,00 |
| 06.02.2024 | 65,59 | 66,12 | 65,59 | 66,12 | 1,05% | 80,00 |
| 05.02.2024 | 66,15 | 66,15 | 65,31 | 65,43 | -0,50% | 1.719,00 |
| 02.02.2024 | 64,49 | 65,76 | 64,49 | 65,76 | 0,92% | 383,00 |
| 01.02.2024 | 65,29 | 65,90 | 65,16 | 65,16 | -1,11% | 683,00 |
| 31.01.2024 | 65,50 | 66,21 | 65,50 | 65,89 | -0,02% | 539,00 |
| 30.01.2024 | 64,26 | 65,90 | 64,26 | 65,90 | 2,28% | 2.142,00 |
| 29.01.2024 | 64,41 | 64,43 | 64,41 | 64,43 | -0,32% | 125,00 |
| 26.01.2024 | 63,36 | 64,77 | 63,36 | 64,64 | 3,52% | 534,00 |
| 25.01.2024 | 63,16 | 63,16 | 62,44 | 62,44 | -1,39% | 433,00 |
| 24.01.2024 | 62,50 | 63,32 | 62,50 | 63,32 | 1,83% | 140,00 |
| 23.01.2024 | 63,00 | 63,44 | 62,18 | 62,18 | -0,08% | 1.086,00 |
| 22.01.2024 | 62,61 | 62,71 | 62,23 | 62,23 | 0,37% | 374,00 |
| 19.01.2024 | 62,56 | 62,56 | 61,73 | 62,00 | -0,61% | 214,00 |
| 18.01.2024 | 61,72 | 62,38 | 61,72 | 62,38 | 1,48% | 215,00 |
| 17.01.2024 | 61,75 | 61,75 | 61,47 | 61,47 | -1,63% | 41,00 |
| 16.01.2024 | 63,04 | 63,04 | 62,49 | 62,49 | -1,33% | 167,00 |
| 15.01.2024 | 63,71 | 63,71 | 63,22 | 63,33 | 2,00% | 178,00 |
| 12.01.2024 | 62,06 | 62,09 | 62,06 | 62,09 | -1,05% | 50,00 |
| 11.01.2024 | 62,50 | 63,01 | 62,50 | 62,75 | 0,21% | 130,00 |
| 10.01.2024 | 64,47 | 64,47 | 62,62 | 62,62 | -2,52% | 1.200,00 |
| 09.01.2024 | 64,59 | 64,59 | 64,24 | 64,24 | 1,23% | 316,00 |
| 08.01.2024 | 63,52 | 63,52 | 63,46 | 63,46 | -0,52% | 400,00 |
| 05.01.2024 | 63,99 | 63,99 | 63,29 | 63,79 | -0,89% | 1.478,00 |
| 04.01.2024 | 63,97 | 64,36 | 63,97 | 64,36 | 0,83% | 1.077,00 |
| 03.01.2024 | 65,89 | 66,05 | 63,83 | 63,83 | -3,45% | 2.366,00 |
| 02.01.2024 | 66,39 | 67,00 | 65,82 | 66,11 | -1,05% | 1.455,00 |
| 29.12.2023 | 66,42 | 66,81 | 66,42 | 66,81 | 0,86% | 654,00 |
| 28.12.2023 | 66,54 | 66,54 | 66,24 | 66,24 | -0,39% | 2.809,00 |
| 27.12.2023 | 66,39 | 66,66 | 66,39 | 66,50 | 0,00% | 1.100,00 |
| 22.12.2023 | 65,73 | 66,62 | 65,73 | 66,50 | 0,61% | 1.477,00 |
| 21.12.2023 | 65,92 | 66,10 | 65,78 | 66,10 | -0,17% | 3.375,00 |
| 20.12.2023 | 65,54 | 66,30 | 65,54 | 66,21 | 1,15% | 1.306,00 |
| 19.12.2023 | 64,98 | 65,60 | 64,98 | 65,46 | 0,51% | 1.790,00 |
| 18.12.2023 | 66,08 | 66,12 | 64,97 | 65,13 | -1,66% | 3.167,00 |
| 15.12.2023 | 66,05 | 67,44 | 66,05 | 66,23 | 0,85% | 3.916,00 |
| 14.12.2023 | 62,93 | 66,74 | 62,93 | 65,67 | 4,60% | 5.854,00 |
| 13.12.2023 | 62,80 | 63,59 | 62,10 | 62,78 | -0,51% | 1.574,00 |
| 12.12.2023 | 62,46 | 63,50 | 62,46 | 63,10 | 0,46% | 861,00 |
| 11.12.2023 | 61,61 | 62,90 | 61,61 | 62,81 | 1,32% | 2.485,00 |
| 08.12.2023 | 61,00 | 62,00 | 61,00 | 61,99 | 1,04% | 1.528,00 |