Compagnie de Saint-Gobain SA SGO
EURONEXT · Frankreich · Produzierendes Gewerbe
€66,32-2,72 (-3,94 %)
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 | €66,32 | -3,94 % | €68,50 | €68,62 | €66,06 | 1,57M |
| 2026-09-30 | €69,04 | -1,09 % | €69,56 | €70,58 | €68,98 | 1,11M |
| 2026-09-29 | €69,80 | -0,99 % | €70,34 | €70,94 | €69,46 | 725,53K |
| 2026-09-28 | €70,50 | +0,97 % | €70,00 | €71,30 | €70,00 | 647,45K |
| 2026-09-25 | €69,82 | 0,00 % | €70,46 | €70,68 | €69,46 | 1,00M |
| 2026-09-24 | €69,82 | -1,16 % | €70,40 | €70,72 | €69,68 | 663,52K |
| 2026-09-23 | €70,64 | -0,81 % | €71,44 | €71,82 | €70,40 | 702,40K |
| 2026-09-22 | €71,22 | +1,60 % | €70,10 | €71,92 | €69,56 | 821,72K |
| 2026-09-21 | €70,10 | +1,42 % | €69,66 | €70,42 | €69,24 | 718,09K |
| 2026-09-18 | €69,12 | -1,73 % | €70,12 | €70,48 | €68,54 | 2,53M |
| 2026-09-17 | €70,34 | +0,98 % | €70,00 | €70,78 | €69,54 | 850,43K |
| 2026-09-16 | €69,66 | +0,11 % | €69,46 | €70,04 | €69,08 | 926,75K |
| 2026-09-15 | €69,58 | 0,00 % | €69,54 | €70,00 | €68,26 | 1,19M |
| 2026-09-14 | €69,58 | -2,71 % | €70,74 | €70,90 | €69,28 | 1,38M |
| 2026-09-11 | €71,52 | +0,28 % | €71,90 | €72,02 | €70,48 | 1,21M |
| 2026-09-10 | €71,32 | -0,25 % | €71,50 | €71,94 | €70,84 | 1,14M |
| 2026-09-09 | €71,50 | -3,90 % | €73,48 | €73,80 | €71,10 | 1,25M |
| 2026-09-08 | €74,40 | -0,29 % | €73,98 | €74,60 | €73,28 | 904,20K |
| 2026-09-07 | €74,62 | -1,53 % | €75,78 | €75,78 | €74,52 | 658,58K |
| 2026-09-04 | €75,78 | +0,37 % | €75,48 | €76,12 | €75,26 | 764,31K |
| 2026-09-03 | €75,50 | +0,64 % | €75,10 | €75,92 | €74,62 | 695,56K |
| 2026-09-02 | €75,02 | -1,91 % | €75,90 | €76,28 | €74,86 | 1,12M |
| 2026-09-01 | €76,48 | -2,35 % | €78,16 | €78,16 | €75,78 | 1,31M |
| 2026-08-31 | €78,32 | -1,83 % | €80,08 | €80,46 | €78,32 | 1,43M |
| 2026-08-28 | €79,78 | +0,40 % | €79,90 | €80,72 | €79,54 | 788,07K |
| 2026-08-27 | €79,46 | -3,45 % | €82,30 | €82,34 | €79,22 | 1,17M |
| 2026-08-26 | €82,30 | +1,28 % | €81,88 | €83,14 | €81,68 | 711,91K |
| 2026-08-25 | €81,26 | +1,27 % | €81,00 | €81,64 | €80,08 | 673,63K |
| 2026-08-24 | €80,24 | -1,18 % | €81,22 | €81,42 | €80,24 | 594,50K |
| 2026-08-21 | €81,20 | +0,50 % | €81,00 | €81,58 | €80,78 | 695,79K |
| 2026-08-20 | €80,80 | 0,00 % | €81,00 | €81,16 | €79,96 | 584,91K |
| 2026-08-19 | €80,80 | +1,33 % | €80,14 | €81,28 | €79,90 | 864,18K |
| 2026-08-18 | €79,74 | -1,85 % | €81,32 | €81,42 | €79,50 | 1,39M |
| 2026-08-17 | €81,24 | -3,22 % | €83,52 | €83,54 | €80,58 | 1,31M |
| 2026-08-14 | €83,94 | -0,24 % | €84,34 | €84,84 | €83,72 | 947,11K |
| 2026-08-13 | €84,14 | -0,12 % | €84,40 | €84,96 | €84,04 | 543,60K |
| 2026-08-12 | €84,24 | -0,89 % | €85,52 | €86,22 | €84,00 | 685,39K |
| 2026-08-11 | €85,00 | +0,50 % | €84,30 | €85,98 | €83,80 | 664,17K |
| 2026-08-10 | €84,58 | -1,01 % | €85,50 | €85,56 | €84,38 | 648,43K |
| 2026-08-07 | €85,44 | +0,85 % | €84,96 | €86,26 | €84,52 | 940,20K |
| 2026-08-06 | €84,72 | -0,96 % | €85,92 | €87,18 | €84,72 | 780,34K |
| 2026-08-05 | €85,54 | +0,73 % | €85,74 | €85,92 | €84,44 | 985,90K |
| 2026-08-04 | €84,92 | +1,68 % | €83,80 | €85,02 | €82,70 | 1,22M |
| 2026-08-03 | €83,52 | +2,76 % | €82,06 | €84,68 | €81,50 | 1,24M |
| 2026-07-31 | €81,28 | +6,89 % | €80,14 | €83,48 | €78,58 | 2,03M |
| 2026-07-30 | €76,04 | +0,64 % | €75,40 | €77,38 | €75,40 | 976,87K |
| 2026-07-29 | €75,56 | -1,31 % | €76,68 | €76,86 | €75,46 | 855,14K |
| 2026-07-28 | €76,56 | +2,46 % | €75,48 | €76,78 | €75,18 | 1,09M |
| 2026-07-27 | €74,72 | +0,76 % | €75,16 | €76,04 | €74,54 | 878,97K |
| 2026-07-24 | €74,16 | +1,81 % | €73,00 | €74,18 | €72,90 | 659,30K |
| 2026-07-23 | €72,84 | -2,36 % | €74,30 | €74,60 | €72,22 | 1,09M |
| 2026-07-22 | €74,60 | +0,87 % | €73,90 | €75,18 | €73,46 | 672,43K |
| 2026-07-21 | €73,96 | -0,86 % | €74,70 | €74,92 | €73,16 | 989,65K |
| 2026-07-20 | €74,60 | -1,82 % | €75,70 | €76,20 | €74,36 | 990,53K |
| 2026-07-17 | €75,98 | -0,84 % | €76,20 | €76,74 | €75,36 | 882,91K |
| 2026-07-16 | €76,62 | -0,23 % | €76,80 | €76,98 | €75,82 | 610,32K |
| 2026-07-15 | €76,80 | +2,92 % | €74,36 | €77,12 | €73,84 | 880,02K |
| 2026-07-14 | €74,62 | -0,35 % | €73,96 | €75,40 | €73,66 | 880,95K |
| 2026-07-13 | €74,88 | -1,21 % | €75,00 | €75,66 | €74,56 | 679,95K |
| 2026-07-10 | €75,80 | +1,99 % | €74,56 | €76,08 | €74,46 | 803,64K |
| 2026-07-09 | €74,32 | -0,91 % | €76,16 | €76,36 | €74,14 | 835,67K |
| 2026-07-08 | €75,00 | -4,43 % | €77,90 | €77,92 | €74,80 | 1,52M |
| 2026-07-07 | €78,48 | -0,88 % | €79,44 | €81,04 | €78,40 | 922,33K |
| 2026-07-06 | €79,18 | -1,32 % | €80,10 | €81,00 | €78,82 | 675,63K |
| 2026-07-03 | €80,24 | +0,48 % | €80,32 | €80,58 | €79,74 | 490,19K |
| 2026-07-02 | €79,86 | +1,78 % | €78,44 | €80,26 | €78,32 | 984,91K |
| 2026-07-01 | €78,46 | -0,88 % | €79,26 | €79,60 | €78,02 | 726,10K |
| 2026-06-30 | €79,16 | +2,09 % | €78,44 | €79,76 | €78,12 | 1,22M |
| 2026-06-29 | €77,54 | -3,80 % | €80,30 | €80,34 | €77,54 | 861,60K |
| 2026-06-26 | €80,60 | -1,42 % | €81,58 | €81,86 | €79,82 | 1,02M |
| 2026-06-25 | €81,76 | +2,40 % | €80,20 | €82,42 | €79,80 | 1,50M |
| 2026-06-24 | €79,84 | +3,26 % | €77,34 | €79,98 | €76,90 | 1,31M |
| 2026-06-23 | €77,32 | -1,00 % | €77,20 | €77,86 | €76,72 | 1,16M |
| 2026-06-22 | €78,10 | -0,20 % | €78,26 | €78,48 | €76,84 | 1,43M |
| 2026-06-19 | €78,26 | -1,88 % | €80,20 | €80,56 | €78,26 | 2,30M |
| 2026-06-18 | €79,76 | +1,12 % | €78,48 | €80,02 | €77,58 | 1,81M |
| 2026-06-17 | €78,88 | +0,48 % | €78,30 | €79,76 | €78,02 | 1,31M |
| 2026-06-16 | €78,50 | +0,54 % | €78,20 | €78,62 | €77,26 | 1,06M |
| 2026-06-15 | €78,08 | +3,06 % | €79,28 | €80,68 | €77,98 | 1,75M |
| 2026-06-12 | €75,76 | +3,38 % | €75,14 | €77,66 | €75,10 | 1,67M |
| 2026-06-11 | €73,28 | -1,40 % | €74,00 | €74,68 | €73,24 | 1,17M |
| 2026-06-10 | €74,32 | -1,51 % | €75,62 | €75,92 | €74,10 | 1,06M |
| 2026-06-09 | €75,46 | +1,42 % | €74,24 | €75,68 | €74,18 | 1,25M |
| 2026-06-08 | €74,40 | -3,70 % | €73,78 | €74,94 | €73,48 | 1,37M |
| 2026-06-05 | €77,26 | +0,34 % | €77,52 | €78,64 | €77,24 | 1,04M |
| 2026-06-04 | €77,00 | -0,90 % | €77,80 | €79,04 | €76,70 | 741,13K |
| 2026-06-03 | €77,70 | +0,36 % | €76,98 | €77,88 | €76,70 | 988,34K |
| 2026-06-02 | €77,42 | +1,65 % | €76,86 | €78,34 | €76,86 | 881,45K |
| 2026-06-01 | €76,16 | -2,68 % | €77,98 | €78,24 | €75,82 | 1,12M |
| 2026-05-29 | €78,26 | +0,72 % | €77,90 | €79,66 | €77,88 | 2,32M |