Societe Generale SA Class A GLE
EURONEXT · Frankreich · Finanzen
€66,08-3,48 (-5,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,08 | -5,00 % | €68,40 | €68,78 | €65,89 | 3,88M |
| 2026-09-30 | €69,56 | -1,51 % | €70,71 | €71,40 | €69,27 | 2,42M |
| 2026-09-29 | €70,63 | -1,16 % | €71,68 | €72,30 | €70,37 | 1,38M |
| 2026-09-28 | €71,46 | -1,18 % | €72,40 | €72,52 | €70,92 | 1,65M |
| 2026-09-25 | €72,31 | +3,49 % | €71,25 | €73,30 | €71,17 | 2,34M |
| 2026-09-24 | €69,87 | -3,29 % | €71,45 | €72,01 | €69,62 | 3,12M |
| 2026-09-23 | €72,25 | +0,08 % | €72,30 | €73,78 | €71,97 | 2,23M |
| 2026-09-22 | €72,19 | -2,27 % | €74,00 | €74,48 | €72,19 | 2,22M |
| 2026-09-21 | €73,87 | +1,76 % | €75,15 | €76,12 | €73,38 | 1,90M |
| 2026-09-18 | €72,59 | -2,12 % | €74,17 | €75,07 | €72,11 | 4,82M |
| 2026-09-17 | €74,16 | +0,67 % | €73,61 | €74,63 | €73,23 | 1,45M |
| 2026-09-16 | €73,67 | +1,25 % | €73,53 | €74,08 | €73,22 | 1,30M |
| 2026-09-15 | €72,76 | -0,93 % | €72,85 | €73,26 | €71,46 | 2,03M |
| 2026-09-14 | €73,44 | -1,71 % | €74,32 | €74,53 | €72,66 | 1,58M |
| 2026-09-11 | €74,72 | +1,14 % | €74,24 | €74,99 | €74,17 | 1,41M |
| 2026-09-10 | €73,88 | +0,53 % | €73,99 | €74,80 | €73,65 | 1,51M |
| 2026-09-09 | €73,49 | -1,14 % | €73,53 | €74,38 | €72,91 | 2,59M |
| 2026-09-08 | €74,34 | -0,97 % | €73,58 | €74,34 | €72,72 | 1,71M |
| 2026-09-07 | €75,07 | +1,20 % | €74,49 | €75,28 | €74,35 | 869,66K |
| 2026-09-04 | €74,18 | -0,27 % | €74,13 | €74,33 | €73,13 | 2,01M |
| 2026-09-03 | €74,38 | +2,58 % | €72,73 | €74,38 | €72,38 | 1,76M |
| 2026-09-02 | €72,51 | -1,06 % | €72,00 | €73,18 | €71,59 | 2,16M |
| 2026-09-01 | €73,29 | +0,88 % | €72,66 | €73,59 | €71,81 | 2,14M |
| 2026-08-31 | €72,65 | +0,41 % | €72,57 | €73,60 | €72,51 | 2,59M |
| 2026-08-28 | €72,35 | +1,86 % | €71,91 | €72,69 | €71,39 | 2,42M |
| 2026-08-27 | €71,03 | -4,99 % | €75,00 | €75,45 | €70,29 | 4,49M |
| 2026-08-26 | €74,76 | -0,35 % | €75,63 | €75,84 | €74,27 | 1,58M |
| 2026-08-25 | €75,02 | -0,82 % | €76,03 | €76,45 | €74,80 | 1,83M |
| 2026-08-24 | €75,64 | -0,63 % | €75,92 | €76,55 | €75,34 | 1,37M |
| 2026-08-21 | €76,12 | -0,37 % | €75,88 | €76,56 | €75,16 | 1,88M |
| 2026-08-20 | €76,40 | -0,80 % | €77,04 | €77,52 | €76,15 | 1,80M |
| 2026-08-19 | €77,02 | -3,79 % | €80,08 | €80,22 | €76,93 | 2,43M |
| 2026-08-18 | €80,05 | -2,54 % | €82,30 | €82,74 | €80,05 | 1,89M |
| 2026-08-17 | €82,14 | -0,27 % | €82,50 | €83,14 | €82,14 | 1,01M |
| 2026-08-14 | €82,36 | -0,62 % | €82,93 | €82,97 | €82,18 | 1,19M |
| 2026-08-13 | €82,87 | -0,30 % | €83,73 | €84,25 | €82,73 | 1,18M |
| 2026-08-12 | €83,12 | -0,60 % | €83,93 | €84,10 | €83,12 | 1,32M |
| 2026-08-11 | €83,62 | -0,45 % | €84,11 | €84,43 | €83,43 | 1,26M |
| 2026-08-10 | €84,00 | +0,10 % | €83,59 | €84,15 | €82,95 | 1,13M |
| 2026-08-07 | €83,92 | -0,37 % | €84,37 | €84,48 | €83,42 | 1,20M |
| 2026-08-06 | €84,23 | +0,51 % | €84,05 | €84,82 | €84,05 | 1,25M |
| 2026-08-05 | €83,80 | +0,96 % | €83,07 | €83,89 | €82,78 | 1,49M |
| 2026-08-04 | €83,00 | -0,11 % | €83,49 | €83,89 | €81,92 | 1,92M |
| 2026-08-03 | €83,09 | +2,19 % | €82,37 | €83,52 | €82,37 | 1,55M |
| 2026-07-31 | €81,31 | +0,26 % | €81,37 | €82,89 | €80,63 | 2,02M |
| 2026-07-30 | €81,10 | +5,71 % | €77,00 | €82,15 | €76,28 | 3,30M |
| 2026-07-29 | €76,72 | -0,34 % | €77,29 | €77,92 | €76,38 | 1,24M |
| 2026-07-28 | €76,98 | -1,42 % | €78,36 | €78,42 | €76,17 | 1,21M |
| 2026-07-27 | €78,09 | +1,19 % | €78,00 | €79,05 | €77,84 | 1,34M |
| 2026-07-24 | €77,17 | +1,86 % | €75,66 | €77,17 | €75,60 | 801,54K |
| 2026-07-23 | €75,76 | -2,95 % | €78,08 | €78,09 | €75,01 | 1,31M |
| 2026-07-22 | €78,06 | +1,11 % | €76,72 | €78,24 | €76,62 | 1,31M |
| 2026-07-21 | €77,20 | +2,73 % | €75,39 | €77,20 | €75,39 | 1,24M |
| 2026-07-20 | €75,15 | +0,80 % | €74,13 | €75,70 | €74,07 | 964,21K |
| 2026-07-17 | €74,55 | -1,49 % | €74,27 | €74,78 | €73,15 | 1,17M |
| 2026-07-16 | €75,68 | -0,94 % | €76,79 | €76,79 | €75,04 | 1,21M |
| 2026-07-15 | €76,40 | +1,49 % | €74,89 | €76,56 | €74,48 | 1,38M |
| 2026-07-14 | €75,28 | +0,86 % | €73,55 | €75,54 | €72,93 | 1,57M |
| 2026-07-13 | €74,64 | +0,51 % | €73,55 | €74,85 | €72,85 | 1,11M |
| 2026-07-10 | €74,26 | +1,43 % | €73,69 | €74,26 | €73,35 | 1,12M |
| 2026-07-09 | €73,21 | +2,68 % | €72,65 | €73,62 | €72,65 | 1,53M |
| 2026-07-08 | €71,30 | -5,79 % | €74,61 | €74,61 | €71,20 | 2,54M |
| 2026-07-07 | €75,68 | -2,67 % | €77,91 | €78,25 | €75,46 | 2,06M |
| 2026-07-06 | €77,76 | +0,54 % | €78,00 | €78,85 | €77,72 | 1,35M |
| 2026-07-03 | €77,34 | -0,23 % | €77,90 | €78,19 | €76,84 | 998,90K |
| 2026-07-02 | €77,52 | +0,87 % | €76,85 | €78,20 | €76,57 | 1,43M |
| 2026-07-01 | €76,85 | -0,67 % | €77,22 | €77,24 | €75,45 | 1,74M |
| 2026-06-30 | €77,37 | +0,65 % | €77,06 | €77,70 | €76,77 | 1,11M |
| 2026-06-29 | €76,87 | +0,12 % | €76,62 | €77,17 | €76,13 | 960,91K |
| 2026-06-26 | €76,78 | -1,79 % | €77,28 | €77,78 | €76,13 | 1,24M |
| 2026-06-25 | €78,18 | +2,84 % | €76,02 | €78,24 | €75,80 | 1,49M |
| 2026-06-24 | €76,02 | -1,67 % | €77,53 | €77,53 | €76,02 | 1,67M |
| 2026-06-23 | €77,31 | -2,04 % | €77,81 | €78,72 | €76,91 | 1,70M |
| 2026-06-22 | €78,92 | +1,61 % | €78,01 | €79,07 | €77,52 | 1,26M |
| 2026-06-19 | €77,67 | -0,49 % | €77,58 | €78,43 | €77,00 | 2,67M |
| 2026-06-18 | €78,05 | +0,27 % | €77,54 | €78,46 | €77,09 | 1,95M |
| 2026-06-17 | €77,84 | +0,86 % | €77,02 | €78,20 | €76,98 | 2,12M |
| 2026-06-16 | €77,18 | +1,55 % | €76,22 | €77,41 | €76,07 | 1,82M |
| 2026-06-15 | €76,00 | +3,54 % | €75,65 | €76,95 | €75,09 | 3,11M |
| 2026-06-12 | €73,40 | +6,15 % | €71,24 | €73,75 | €71,21 | 2,51M |
| 2026-06-11 | €69,15 | +0,57 % | €68,85 | €70,19 | €68,52 | 1,59M |
| 2026-06-10 | €68,76 | -2,27 % | €70,07 | €70,40 | €68,60 | 1,63M |
| 2026-06-09 | €70,36 | +0,80 % | €70,23 | €71,75 | €69,96 | 2,34M |
| 2026-06-08 | €69,80 | -0,65 % | €69,10 | €70,74 | €68,62 | 1,67M |
| 2026-06-05 | €70,26 | -1,39 % | €71,23 | €71,65 | €70,26 | 1,27M |
| 2026-06-04 | €71,25 | +1,50 % | €70,44 | €71,47 | €69,96 | 1,45M |
| 2026-06-03 | €70,20 | -0,43 % | €70,21 | €70,83 | €69,86 | 1,88M |
| 2026-06-02 | €70,50 | -0,45 % | €71,46 | €71,86 | €69,47 | 1,68M |
| 2026-06-01 | €70,82 | -1,13 % | €70,68 | €71,57 | €69,70 | 2,12M |
| 2026-05-29 | €71,63 | +2,24 % | €70,40 | €71,90 | €70,40 | 5,16M |