SGO.PA - Compagnie de Saint-Gobain S.A.

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202035,5836,0635,2335,8135,811.228.327
20. Feb. 202035,6036,1335,5135,7835,781.190.370
19. Feb. 202035,6635,7935,3535,6235,62880.332
18. Feb. 202035,9436,0235,4935,5835,581.482.537
17. Feb. 202035,9036,4735,8736,4036,40897.179
14. Feb. 202036,1436,3135,8535,8935,89806.223
13. Feb. 202035,9036,0635,7236,0636,061.109.434
12. Feb. 202035,4336,1035,3636,0436,041.337.117
11. Feb. 202035,4535,6435,1535,4735,47986.407
10. Feb. 202034,9235,2834,9235,1535,15797.107
07. Feb. 202034,9635,1934,8235,1935,19906.728
06. Feb. 202035,4835,9035,1435,1435,141.905.399
05. Feb. 202034,6135,4134,5835,0735,071.806.437
04. Feb. 202034,3534,8334,2934,7234,721.325.954
03. Feb. 202034,2334,5934,1334,1934,191.324.545
31. Jan. 202034,9435,1034,0634,2434,241.698.810
30. Jan. 202034,9034,9934,5334,7434,741.553.041
29. Jan. 202035,0135,6935,0135,3935,391.252.248
28. Jan. 202035,0735,1534,6735,0135,011.151.120
27. Jan. 202034,7934,9934,5134,9934,991.625.435
24. Jan. 202035,0535,7835,0535,2135,211.661.504
23. Jan. 202034,8434,9734,5634,6534,651.423.292
22. Jan. 202035,1235,4034,8335,0035,001.692.000
21. Jan. 202035,0035,3634,7235,1035,101.186.155
20. Jan. 202035,3835,4535,1335,1335,13679.329
17. Jan. 202035,2035,6735,1935,3735,371.316.992
16. Jan. 202035,3735,4434,8335,0735,071.425.562
15. Jan. 202035,8835,9435,3035,4235,421.376.330
14. Jan. 202035,7836,2835,4835,9435,941.275.526
13. Jan. 202035,2635,8035,2635,6735,671.345.088
10. Jan. 202035,6435,7535,0535,2235,221.848.283
09. Jan. 202036,2036,3035,4735,6935,691.178.383
08. Jan. 202035,5035,9035,1235,9035,901.736.104
07. Jan. 202036,0636,2635,7435,8535,851.321.049
06. Jan. 202035,7536,0435,4736,0036,001.500.797
03. Jan. 202036,8136,8136,1436,3436,341.306.955
02. Jan. 202036,6937,2636,6236,9936,991.051.278
31. Dez. 201936,4536,7036,3036,5036,50401.390
30. Dez. 201936,9336,9936,4736,5136,51998.713
27. Dez. 201937,0737,2336,8537,0837,08837.077
25. Dez. 201937,0737,0737,0737,0737,07-
24. Dez. 201936,9637,2836,9637,0737,07277.248
23. Dez. 201937,0337,2936,9036,9936,99707.539
20. Dez. 201937,2137,3837,0137,1337,132.226.112
19. Dez. 201937,4137,5136,9437,2037,201.312.076
18. Dez. 201937,7638,0637,3537,4437,441.502.630
17. Dez. 201938,6838,8037,8537,8537,851.551.953
16. Dez. 201938,2838,9238,2538,7238,721.702.913
13. Dez. 201939,0039,5638,0738,0738,073.101.991
12. Dez. 201938,0038,3637,5937,9437,941.484.169
11. Dez. 201937,5838,0137,2637,9237,921.637.168
10. Dez. 201937,5037,6837,0637,6737,671.642.285
09. Dez. 201937,6737,7537,3437,4737,471.080.935
06. Dez. 201937,8638,1437,5337,6737,671.427.211
05. Dez. 201937,3537,8337,2837,6937,692.054.894
04. Dez. 201936,2137,2636,1737,1737,171.886.368
03. Dez. 201936,8737,0035,8236,0536,052.052.179
02. Dez. 201936,8137,4936,6436,7436,742.110.019
29. Nov. 201937,0137,0136,6236,7536,751.176.641
28. Nov. 201937,3537,4037,0837,2637,26781.989
27. Nov. 201937,1537,8137,0037,5537,551.598.475
26. Nov. 201936,6037,1136,3537,0937,092.240.301
25. Nov. 201936,5437,0136,5336,5836,581.332.821
22. Nov. 201936,3536,8536,0436,2236,221.547.454
21. Nov. 201936,4136,5436,1036,3036,301.509.204
20. Nov. 201936,6036,8736,1136,7436,741.500.589
19. Nov. 201937,0237,3736,7736,9736,971.004.756
18. Nov. 201937,4037,5136,8037,0637,061.023.998
15. Nov. 201936,8237,8536,8237,4837,481.883.187
14. Nov. 201936,7236,9236,3836,6936,691.573.006
13. Nov. 201937,8538,0036,7236,7236,722.211.035
12. Nov. 201937,6538,3537,4238,0538,051.419.974
11. Nov. 201937,1937,7436,9837,4637,46771.732
08. Nov. 201937,3537,5137,0137,4637,461.081.678
07. Nov. 201937,6037,7637,2837,4937,49997.395
06. Nov. 201937,6737,8837,3537,4937,491.101.717
05. Nov. 201937,8838,0037,4237,6237,621.160.373
04. Nov. 201937,1637,8537,1337,7037,701.461.114
01. Nov. 201936,6837,0636,6136,9736,971.051.622
31. Okt. 201937,2937,2936,2436,4736,471.791.611
30. Okt. 201937,5637,5636,7537,1837,181.072.318
29. Okt. 201936,9137,8236,8737,5537,551.960.702
28. Okt. 201937,0037,3536,7436,8636,861.829.354
25. Okt. 201936,7037,3036,5037,0437,042.630.624
24. Okt. 201937,9238,2437,3337,4537,451.444.576
23. Okt. 201937,1938,0137,0537,7137,711.441.461
22. Okt. 201938,1538,3737,5337,8337,831.731.947
21. Okt. 201937,6638,5037,6438,1738,171.458.846
18. Okt. 201937,6738,2737,5837,6937,691.473.047
17. Okt. 201937,5538,4837,4337,8037,801.535.553
16. Okt. 201937,9138,1037,3937,8037,801.595.550
15. Okt. 201936,9638,3836,9437,9137,912.596.701
14. Okt. 201936,7936,8436,2536,7636,761.519.533
11. Okt. 201935,4636,9435,1236,9036,902.491.891
10. Okt. 201934,4135,3034,1835,2435,242.446.126
09. Okt. 201933,6334,1733,4933,8333,831.145.550
08. Okt. 201934,7034,7033,5433,5833,582.176.238
07. Okt. 201934,8434,8534,1034,7334,731.521.191
04. Okt. 201934,4034,8534,0634,8134,811.637.466
03. Okt. 201934,8834,8833,8534,3134,312.028.352
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen