58,595€
-1,25%
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 |
---|---|---|---|---|---|---|
17.12.2021 | 59,24 | 59,24 | 58,52 | 58,68 | -1,18% | - |
16.12.2021 | 60,02 | 60,02 | 59,12 | 59,38 | 1,08% | - |
15.12.2021 | 48,59 | 58,98 | 48,59 | 58,74 | 1,15% | - |
14.12.2021 | 48,92 | 59,31 | 48,92 | 58,07 | -1,14% | - |
13.12.2021 | 59,89 | 60,20 | 58,73 | 58,74 | 18,52% | - |
10.12.2021 | 50,21 | 60,98 | 49,56 | 49,56 | -19,03% | - |
09.12.2021 | 61,00 | 61,33 | 60,83 | 61,21 | 0,58% | - |
08.12.2021 | 62,32 | 62,60 | 50,04 | 60,86 | -0,04% | - |
07.12.2021 | 49,16 | 61,01 | 49,16 | 60,89 | 2,92% | - |
06.12.2021 | 48,48 | 59,35 | 48,48 | 59,16 | 2,50% | - |
03.12.2021 | 48,57 | 58,80 | 48,57 | 57,72 | -0,33% | - |
02.12.2021 | 58,57 | 58,57 | 57,19 | 57,91 | -1,42% | - |
01.12.2021 | 57,56 | 58,74 | 56,84 | 58,74 | 3,87% | - |
30.11.2021 | 56,23 | 57,24 | 55,84 | 56,55 | -1,07% | - |
29.11.2021 | 57,46 | 58,26 | 56,91 | 57,16 | 0,55% | - |
26.11.2021 | 60,42 | 60,42 | 56,79 | 56,85 | -6,05% | - |
25.11.2021 | 60,15 | 60,53 | 60,10 | 60,51 | 0,71% | - |
24.11.2021 | 60,30 | 60,99 | 59,62 | 60,09 | -0,31% | - |
23.11.2021 | 60,70 | 60,85 | 58,96 | 60,27 | -0,68% | - |
22.11.2021 | 61,10 | 61,23 | 60,47 | 60,69 | -0,65% | - |
19.11.2021 | 57,09 | 61,79 | 57,09 | 61,08 | -1,01% | - |
18.11.2021 | 61,28 | 61,77 | 56,97 | 61,71 | 0,69% | - |
17.11.2021 | 60,05 | 62,60 | 49,54 | 61,29 | 1,79% | - |
16.11.2021 | 60,23 | 60,26 | 59,78 | 60,21 | 0,22% | - |
15.11.2021 | 60,49 | 60,58 | 59,59 | 60,07 | -1,28% | - |
12.11.2021 | 60,67 | 61,03 | 60,28 | 60,85 | 0,28% | - |
11.11.2021 | 59,83 | 60,73 | 59,82 | 60,68 | 1,61% | - |
10.11.2021 | 60,85 | 61,17 | 58,86 | 59,72 | -1,34% | - |
09.11.2021 | 61,47 | 61,59 | 60,52 | 60,53 | -1,93% | - |
08.11.2021 | 61,08 | 61,85 | 61,07 | 61,72 | 1,07% | - |
05.11.2021 | 60,79 | 61,44 | 60,74 | 61,07 | 0,17% | - |
04.11.2021 | 61,30 | 61,30 | 60,11 | 60,96 | -0,70% | - |
03.11.2021 | 61,17 | 61,72 | 61,10 | 61,39 | 0,61% | - |
02.11.2021 | 60,64 | 61,26 | 60,33 | 61,02 | -0,04% | - |
01.11.2021 | 61,03 | 61,22 | 56,66 | 61,04 | 2,59% | - |
29.10.2021 | 60,83 | 60,83 | 57,86 | 59,50 | -2,16% | - |
28.10.2021 | 60,27 | 61,35 | 60,14 | 60,82 | 0,84% | - |
27.10.2021 | 60,13 | 60,43 | 59,76 | 60,31 | 0,40% | - |
26.10.2021 | 49,55 | 60,57 | 49,53 | 60,07 | 0,12% | - |
25.10.2021 | 60,32 | 60,32 | 59,57 | 60,00 | -0,56% | - |
22.10.2021 | 60,10 | 61,16 | 59,79 | 60,34 | 0,37% | - |
21.10.2021 | 60,78 | 60,91 | 59,97 | 60,11 | -1,89% | - |
20.10.2021 | 60,84 | 61,40 | 60,39 | 61,27 | 0,58% | - |
19.10.2021 | 60,87 | 61,08 | 60,30 | 60,92 | 0,27% | - |
18.10.2021 | 61,55 | 61,60 | 60,31 | 60,75 | -1,32% | - |
15.10.2021 | 61,55 | 61,76 | 61,25 | 61,57 | 0,11% | - |
14.10.2021 | 60,31 | 61,53 | 60,24 | 61,50 | 2,22% | - |
13.10.2021 | 59,53 | 60,49 | 59,21 | 60,17 | 0,96% | - |
12.10.2021 | 59,19 | 59,94 | 59,08 | 59,60 | -0,68% | - |
11.10.2021 | 59,86 | 60,25 | 59,09 | 60,01 | 0,04% | - |
08.10.2021 | 59,02 | 60,36 | 58,50 | 59,98 | 1,50% | - |
07.10.2021 | 57,93 | 59,39 | 57,80 | 59,10 | 4,35% | - |
06.10.2021 | 56,86 | 56,86 | 54,93 | 56,63 | -0,40% | - |
05.10.2021 | 55,89 | 56,89 | 55,83 | 56,86 | 1,29% | - |
04.10.2021 | 56,14 | 56,22 | 56,03 | 56,14 | -8,22% | - |
10.09.2021 | 61,45 | 61,65 | 61,03 | 61,16 | -0,40% | - |
09.09.2021 | 60,42 | 61,63 | 59,98 | 61,41 | 1,50% | - |
08.09.2021 | 61,11 | 61,11 | 60,22 | 60,50 | -1,13% | - |
07.09.2021 | 61,03 | 61,50 | 60,83 | 61,19 | -0,09% | - |
06.09.2021 | 61,11 | 61,46 | 60,88 | 61,24 | 0,24% | - |
03.09.2021 | 61,63 | 61,89 | 60,82 | 61,10 | -0,84% | - |
02.09.2021 | 61,40 | 61,72 | 61,17 | 61,61 | 0,69% | - |
01.09.2021 | 61,43 | 61,49 | 60,82 | 61,19 | -0,37% | - |
31.08.2021 | 62,39 | 62,66 | 61,19 | 61,41 | -0,95% | - |
30.08.2021 | 62,59 | 62,59 | 61,90 | 62,00 | -1,06% | - |
27.08.2021 | 62,63 | 62,79 | 62,32 | 62,67 | -0,06% | - |
26.08.2021 | 62,17 | 62,83 | 61,94 | 62,70 | 0,81% | - |
25.08.2021 | 62,22 | 62,67 | 62,00 | 62,20 | 0,24% | - |
24.08.2021 | 63,21 | 63,21 | 61,95 | 62,05 | -1,25% | - |
23.08.2021 | 62,00 | 62,86 | 62,00 | 62,83 | 1,24% | - |
20.08.2021 | 62,25 | 62,33 | 61,05 | 62,06 | -0,15% | - |
19.08.2021 | 62,87 | 63,00 | 61,31 | 62,16 | -2,62% | - |
18.08.2021 | 63,86 | 63,96 | 63,49 | 63,83 | -0,55% | - |
17.08.2021 | 64,06 | 64,49 | 63,72 | 64,19 | -0,09% | - |
16.08.2021 | 64,51 | 64,51 | 63,94 | 64,24 | -0,58% | - |
13.08.2021 | 64,64 | 64,93 | 64,50 | 64,62 | 0,15% | - |
12.08.2021 | 64,40 | 64,91 | 63,94 | 64,52 | 0,22% | - |
11.08.2021 | 64,14 | 64,41 | 63,05 | 64,38 | 0,25% | - |
10.08.2021 | 64,02 | 64,31 | 63,86 | 64,22 | 0,20% | - |
09.08.2021 | 63,93 | 64,19 | 63,36 | 64,10 | 0,33% | - |
06.08.2021 | 63,58 | 64,06 | 63,50 | 63,89 | 0,13% | - |
05.08.2021 | 63,87 | 64,19 | 63,33 | 63,81 | -0,02% | - |
04.08.2021 | 61,61 | 63,99 | 61,61 | 63,82 | 3,69% | - |
03.08.2021 | 60,31 | 61,75 | 60,29 | 61,55 | 2,04% | - |
02.08.2021 | 60,28 | 60,60 | 59,22 | 60,32 | 0,08% | - |
30.07.2021 | 59,17 | 60,35 | 57,36 | 60,27 | 3,15% | - |
29.07.2021 | 58,76 | 59,67 | 58,29 | 58,43 | -0,54% | - |
28.07.2021 | 58,27 | 58,78 | 57,86 | 58,75 | 0,69% | - |
27.07.2021 | 58,91 | 58,97 | 58,13 | 58,35 | -1,34% | - |
26.07.2021 | 58,52 | 59,36 | 58,39 | 59,14 | 0,12% | - |
23.07.2021 | 58,10 | 59,14 | 58,05 | 59,07 | 2,08% | - |
22.07.2021 | 57,99 | 58,47 | 57,72 | 57,87 | 1,03% | - |
21.07.2021 | 56,48 | 57,50 | 56,21 | 57,28 | 1,80% | - |
20.07.2021 | 55,91 | 56,59 | 55,78 | 56,26 | 1,87% | - |
19.07.2021 | 57,04 | 57,08 | 54,67 | 55,23 | -3,53% | - |
16.07.2021 | 58,46 | 58,47 | 56,99 | 57,25 | -1,57% | - |
15.07.2021 | 58,31 | 58,35 | 57,75 | 58,16 | -0,38% | - |
14.07.2021 | 58,21 | 58,61 | 58,15 | 58,38 | -0,21% | - |
13.07.2021 | 58,10 | 58,58 | 58,07 | 58,50 | 0,45% | - |
12.07.2021 | 57,61 | 58,27 | 57,16 | 58,24 | 1,01% | - |