75,260€
7,09%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,90 | 75,46 | 70,86 | 75,31 | 7,07% | 9.126,00 |
| 25.04.2024 | 70,67 | 70,84 | 69,54 | 70,34 | -0,71% | 5.015,00 |
| 24.04.2024 | 70,83 | 71,28 | 70,34 | 70,84 | 0,40% | 1.520,00 |
| 23.04.2024 | 70,55 | 70,79 | 69,84 | 70,56 | 0,34% | 1.311,00 |
| 22.04.2024 | 70,61 | 71,09 | 70,10 | 70,32 | 0,36% | 1.025,00 |
| 19.04.2024 | 70,23 | 70,75 | 69,38 | 70,07 | -1,18% | - |
| 18.04.2024 | 71,50 | 71,50 | 70,58 | 70,91 | 0,18% | - |
| 17.04.2024 | 70,55 | 72,02 | 70,19 | 70,78 | -0,13% | 8.987,00 |
| 16.04.2024 | 71,23 | 71,25 | 70,34 | 70,87 | -0,83% | 1.552,00 |
| 15.04.2024 | 71,56 | 73,00 | 71,39 | 71,46 | 0,49% | 820,00 |
| 12.04.2024 | 72,46 | 73,34 | 70,73 | 71,11 | -1,75% | - |
| 11.04.2024 | 72,77 | 72,92 | 71,42 | 72,38 | -0,37% | - |
| 10.04.2024 | 73,65 | 74,00 | 71,48 | 72,65 | -1,45% | - |
| 09.04.2024 | 74,12 | 74,20 | 73,08 | 73,72 | -0,55% | - |
| 08.04.2024 | 73,43 | 74,86 | 73,25 | 74,13 | 0,98% | 637,00 |
| 05.04.2024 | 73,27 | 73,67 | 72,30 | 73,41 | 0,48% | - |
| 04.04.2024 | 73,07 | 74,62 | 72,88 | 73,06 | 0,15% | - |
| 03.04.2024 | 71,03 | 73,21 | 70,92 | 72,95 | 2,20% | 480,00 |
| 02.04.2024 | 71,97 | 72,50 | 70,35 | 71,38 | -0,87% | 4.055,00 |
| 28.03.2024 | 72,38 | 72,42 | 71,53 | 72,01 | -0,50% | - |
| 27.03.2024 | 71,43 | 72,45 | 71,28 | 72,37 | 1,51% | 1.545,00 |
| 26.03.2024 | 70,36 | 71,47 | 70,26 | 71,29 | 1,49% | 150,00 |
| 25.03.2024 | 70,78 | 70,91 | 69,83 | 70,24 | -0,91% | 1.720,00 |
| 22.03.2024 | 70,75 | 71,45 | 70,38 | 70,89 | 0,07% | 1.005,00 |
| 21.03.2024 | 71,14 | 71,58 | 70,22 | 70,84 | -0,19% | 2.340,00 |
| 20.03.2024 | 69,56 | 71,16 | 69,56 | 70,97 | 1,51% | 600,00 |
| 19.03.2024 | 69,16 | 70,04 | 68,71 | 69,92 | 1,11% | 8.605,00 |
| 18.03.2024 | 69,94 | 69,98 | 69,03 | 69,15 | -1,12% | 420,00 |
| 15.03.2024 | 69,03 | 70,38 | 68,99 | 69,94 | 1,19% | 75,00 |
| 14.03.2024 | 69,66 | 70,00 | 68,84 | 69,11 | -0,75% | 1.320,00 |
| 13.03.2024 | 69,58 | 69,98 | 69,00 | 69,64 | 0,03% | - |
| 12.03.2024 | 68,56 | 69,65 | 67,55 | 69,62 | 1,96% | 674,00 |
| 11.03.2024 | 68,06 | 68,47 | 67,62 | 68,28 | 0,21% | 480,00 |
| 08.03.2024 | 69,32 | 69,32 | 67,97 | 68,14 | -1,75% | 180,00 |
| 07.03.2024 | 67,85 | 69,50 | 67,47 | 69,35 | 1,84% | - |
| 06.03.2024 | 68,02 | 68,42 | 67,73 | 68,10 | 0,46% | 1.080,00 |
| 05.03.2024 | 68,75 | 69,06 | 67,52 | 67,78 | -1,77% | 500,00 |
| 04.03.2024 | 68,76 | 69,33 | 68,44 | 69,00 | 0,26% | 280,00 |
| 01.03.2024 | 71,10 | 73,58 | 67,11 | 68,82 | -1,51% | 250,00 |
| 29.02.2024 | 71,31 | 71,67 | 69,65 | 69,88 | -1,98% | 500,00 |
| 28.02.2024 | 70,21 | 71,38 | 69,90 | 71,29 | 1,35% | 230,00 |
| 27.02.2024 | 69,85 | 70,41 | 69,82 | 70,34 | 0,49% | 300,00 |
| 26.02.2024 | 69,97 | 70,52 | 69,86 | 69,99 | -0,04% | 280,00 |
| 23.02.2024 | 69,65 | 70,49 | 69,12 | 70,02 | 0,39% | 147,00 |
| 22.02.2024 | 68,97 | 69,86 | 68,43 | 69,75 | 1,62% | 464,00 |
| 21.02.2024 | 68,34 | 68,67 | 65,86 | 68,64 | 0,42% | - |
| 20.02.2024 | 68,41 | 68,72 | 68,05 | 68,35 | -0,27% | 180,00 |
| 19.02.2024 | 68,97 | 69,00 | 67,63 | 68,54 | -0,54% | 420,00 |
| 16.02.2024 | 69,79 | 70,08 | 68,87 | 68,91 | -1,04% | 595,00 |
| 15.02.2024 | 68,54 | 70,31 | 55,00 | 69,64 | 2,07% | 1.005,00 |
| 14.02.2024 | 68,05 | 68,49 | 67,76 | 68,23 | 0,52% | 280,00 |
| 13.02.2024 | 69,05 | 69,05 | 67,31 | 67,88 | -1,49% | 1.025,00 |
| 12.02.2024 | 67,60 | 69,11 | 67,54 | 68,90 | 1,98% | 665,00 |
| 09.02.2024 | 67,73 | 68,21 | 67,44 | 67,56 | -0,04% | 85,00 |
| 08.02.2024 | 67,15 | 68,12 | 66,52 | 67,59 | 0,83% | 855,00 |
| 07.02.2024 | 66,24 | 67,50 | 65,56 | 67,03 | 1,46% | 660,00 |
| 06.02.2024 | 65,61 | 66,51 | 65,43 | 66,07 | 0,74% | 2.102,00 |
| 05.02.2024 | 66,43 | 66,56 | 65,16 | 65,58 | -1,49% | 68,00 |
| 02.02.2024 | 65,57 | 66,63 | 64,49 | 66,57 | 1,66% | - |
| 01.02.2024 | 65,50 | 65,98 | 64,87 | 65,48 | -0,30% | - |
| 31.01.2024 | 65,53 | 66,32 | 65,50 | 65,68 | -0,07% | - |
| 30.01.2024 | 64,42 | 65,93 | 64,22 | 65,73 | 2,37% | 600,00 |
| 29.01.2024 | 64,42 | 64,92 | 63,91 | 64,21 | -0,53% | 160,00 |
| 26.01.2024 | 63,54 | 65,19 | 63,43 | 64,55 | 1,35% | - |
| 25.01.2024 | 63,29 | 63,71 | 62,41 | 63,69 | 0,62% | 60,00 |
| 24.01.2024 | 62,58 | 63,82 | 61,73 | 63,30 | 1,47% | - |
| 23.01.2024 | 62,78 | 64,28 | 62,12 | 62,38 | 0,03% | 1.520,00 |
| 22.01.2024 | 61,70 | 63,08 | 61,70 | 62,36 | 0,31% | 540,00 |
| 19.01.2024 | 62,82 | 63,09 | 61,55 | 62,17 | -1,03% | 20,00 |
| 18.01.2024 | 61,80 | 62,83 | 61,43 | 62,81 | 1,75% | 1.140,00 |
| 17.01.2024 | 62,03 | 62,17 | 61,27 | 61,73 | -1,29% | 160,00 |
| 16.01.2024 | 63,17 | 63,28 | 62,42 | 62,54 | -1,50% | - |
| 15.01.2024 | 63,88 | 63,93 | 63,08 | 63,49 | -0,26% | 4.920,00 |
| 12.01.2024 | 62,17 | 63,95 | 61,99 | 63,65 | 2,48% | 560,00 |
| 11.01.2024 | 62,64 | 63,15 | 61,72 | 62,11 | -1,44% | 480,00 |
| 10.01.2024 | 64,50 | 64,56 | 62,47 | 63,02 | -2,58% | 1.290,00 |
| 09.01.2024 | 64,21 | 64,70 | 63,80 | 64,69 | 0,39% | 470,00 |
| 08.01.2024 | 63,58 | 64,47 | 62,97 | 64,44 | 1,17% | 96,00 |
| 05.01.2024 | 64,17 | 64,24 | 63,05 | 63,70 | -0,97% | 415,00 |
| 04.01.2024 | 63,90 | 64,91 | 63,66 | 64,32 | 0,55% | 1.008,00 |
| 03.01.2024 | 65,96 | 66,12 | 63,61 | 63,97 | -3,11% | 695,00 |
| 02.01.2024 | 67,01 | 67,03 | 65,71 | 66,02 | -1,12% | 614,00 |
| 29.12.2023 | 66,54 | 66,99 | 66,34 | 66,76 | 0,53% | - |
| 28.12.2023 | 66,60 | 66,93 | 66,19 | 66,41 | -0,10% | - |
| 27.12.2023 | 66,65 | 66,91 | 66,35 | 66,48 | 0,00% | 226,00 |
| 22.12.2023 | 65,88 | 66,68 | 65,78 | 66,48 | 0,46% | 1.390,00 |
| 21.12.2023 | 66,07 | 66,25 | 65,78 | 66,17 | 0,26% | 600,00 |
| 20.12.2023 | 65,71 | 66,46 | 65,47 | 66,00 | 0,44% | 40,00 |
| 19.12.2023 | 64,94 | 65,75 | 64,84 | 65,71 | 0,95% | 830,00 |
| 18.12.2023 | 66,18 | 66,34 | 64,88 | 65,09 | -1,61% | 400,00 |
| 15.12.2023 | 65,97 | 67,55 | 65,93 | 66,16 | 0,45% | 2.250,00 |
| 14.12.2023 | 63,22 | 66,79 | 63,04 | 65,86 | 4,61% | 4.312,00 |
| 13.12.2023 | 62,85 | 63,80 | 62,28 | 62,96 | -0,08% | 2.600,00 |
| 12.12.2023 | 62,73 | 63,55 | 62,54 | 63,01 | 0,76% | 440,00 |
| 11.12.2023 | 61,67 | 62,93 | 61,63 | 62,53 | 1,01% | 750,00 |
| 08.12.2023 | 61,04 | 62,47 | 60,85 | 61,91 | 1,33% | 500,00 |
| 07.12.2023 | 61,00 | 61,42 | 60,71 | 61,10 | 0,22% | 320,00 |
| 06.12.2023 | 60,82 | 61,44 | 60,58 | 60,96 | 0,40% | - |
| 05.12.2023 | 59,53 | 61,04 | 59,26 | 60,72 | 1,70% | 150,00 |
| 04.12.2023 | 59,75 | 60,09 | 59,31 | 59,70 | -0,19% | 60,00 |