Societe Generale

SOGN
🏛️ Deutschland →
56.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 56.96 57.20 56.64 56.98 0.0M
2025-09-26 57.38 57.38 56.92 57.36 0.0M
2025-09-25 56.62 56.80 56.30 56.58 0.0M
2025-09-24 56.30 57.24 56.30 57.20 0.0M
2025-09-23 57.48 57.48 56.62 56.88 0.0M
2025-09-22 57.34 57.68 57.16 57.38 0.0M
2025-09-19 57.84 58.20 57.60 58.12 0.0M
2025-09-18 57.10 57.44 56.80 57.44 0.0M
2025-09-17 56.78 56.98 56.18 56.56 0.0M
2025-09-16 58.08 58.38 56.50 56.78 0.0M
2025-09-15 57.80 59.30 57.78 58.90 0.0M
2025-09-12 57.86 57.86 56.76 57.28 0.0M
2025-09-11 55.92 57.78 55.92 57.64 0.0M
2025-09-10 54.42 56.02 54.42 55.76 0.0M
2025-09-09 53.94 54.30 53.20 54.30 0.0M
2025-09-08 53.36 53.74 52.94 53.74 0.0M
2025-09-05 54.14 54.16 52.84 53.04 0.0M
2025-09-04 53.16 54.20 52.98 54.04 0.0M
2025-09-03 52.34 52.98 52.34 52.82 0.0M
2025-09-02 53.16 53.16 52.00 52.46 0.0M
2025-09-01 53.18 53.40 52.98 53.22 0.0M
2025-08-29 52.14 52.70 51.80 52.68 0.0M
2025-08-28 52.72 52.72 51.74 52.32 0.0M
2025-08-27 52.28 52.32 51.28 52.02 0.0M
2025-08-26 52.86 52.86 50.94 51.98 0.0M
2025-08-25 57.70 58.16 55.84 55.84 0.0M
2025-08-22 57.70 57.86 57.68 57.84 0.0M
2025-08-21 57.76 57.86 57.46 57.86 0.0M
2025-08-20 58.18 58.18 57.46 57.46 0.0M
2025-08-19 58.22 58.46 58.22 58.34 0.0M
2025-08-18 58.54 58.54 57.78 57.78 0.0M
2025-08-15 59.04 59.28 58.56 58.80 0.0M
2025-08-14 58.04 58.60 58.04 58.50 0.0M
2025-08-13 58.00 58.12 57.70 57.70 0.0M
2025-08-12 57.84 59.00 57.74 58.40 0.0M
2025-08-11 57.88 57.88 56.84 57.60 0.0M
2025-08-08 56.90 57.70 56.90 57.58 0.0M
2025-08-07 55.92 56.88 55.92 56.70 0.0M
2025-08-06 55.56 55.70 55.22 55.62 0.0M
2025-08-05 55.42 55.84 54.98 55.02 0.0M
2025-08-04 54.40 54.98 54.36 54.78 0.0M
2025-08-01 55.14 55.38 53.64 54.00 0.0M
2025-07-31 56.06 56.58 55.20 55.96 0.0M
2025-07-30 51.80 52.42 51.80 52.36 0.0M
2025-07-29 51.00 51.80 51.00 51.62 0.0M
2025-07-28 51.56 51.56 50.72 50.84 0.0M
2025-07-25 50.58 51.16 50.56 50.96 0.0M
2025-07-24 51.06 51.52 50.52 51.02 0.0M
2025-07-23 50.06 50.18 49.57 50.18 0.0M
2025-07-22 49.93 50.08 48.99 49.47 0.0M
2025-07-21 49.75 50.18 49.23 50.18 0.0M
2025-07-18 49.53 49.85 49.50 49.85 0.0M
2025-07-17 49.00 49.67 49.00 49.64 0.0M
2025-07-16 49.00 49.40 48.69 49.08 0.0M
2025-07-15 50.44 50.44 49.16 49.24 0.0M
2025-07-14 49.65 50.34 49.61 50.32 0.0M
2025-07-11 50.08 50.08 49.54 50.04 0.0M
2025-07-10 51.60 51.66 50.58 50.60 0.0M
2025-07-09 50.98 51.96 50.96 51.96 0.0M
2025-07-08 49.81 50.36 49.45 49.98 0.0M
2025-07-07 49.15 51.04 49.15 49.96 0.0M
2025-07-04 49.10 49.10 48.17 48.61 0.0M
2025-07-03 48.46 49.33 48.27 49.33 0.0M
2025-07-02 48.66 48.85 47.89 48.42 0.0M
2025-07-01 48.56 48.61 47.86 47.92 0.0M
2025-06-30 48.86 48.86 47.56 48.56 0.0M
2025-06-27 47.75 48.86 47.75 48.86 0.0M
2025-06-26 47.84 47.84 47.09 47.40 0.0M
2025-06-25 47.85 48.02 47.11 47.50 0.0M
2025-06-24 48.25 48.37 47.55 47.99 0.0M
2025-06-23 47.34 47.74 46.41 47.00 0.0M
2025-06-20 48.09 48.51 47.54 47.71 0.0M
2025-06-19 48.40 48.65 47.42 47.42 0.0M
2025-06-18 48.31 48.92 48.24 48.84 0.0M
2025-06-17 49.49 49.49 48.03 48.03 0.0M
2025-06-16 48.91 49.98 48.91 49.98 0.0M
2025-06-13 47.80 48.43 47.71 48.43 0.0M
2025-06-12 47.84 48.84 47.66 48.80 0.0M
2025-06-11 48.14 48.21 47.76 48.04 0.0M
2025-06-10 48.61 48.67 47.61 47.62 0.0M
2025-06-09 49.35 49.35 48.80 49.05 0.0M
2025-06-06 49.24 49.69 48.93 49.37 0.0M
2025-06-05 47.80 48.94 47.70 48.94 0.0M
2025-06-04 48.68 49.00 47.73 47.73 0.0M
2025-06-03 48.45 48.46 47.26 48.35 0.0M
2025-06-02 47.92 48.40 47.47 48.40 0.0M
2025-05-30 48.47 48.60 47.86 47.86 0.0M
2025-05-29 48.30 48.85 48.02 48.34 0.0M
2025-05-28 48.45 48.79 47.72 47.72 0.0M
2025-05-27 48.64 48.80 48.37 48.37 0.0M
2025-05-26 47.82 48.54 47.77 48.54 0.0M
2025-05-23 49.22 49.59 46.71 48.04 0.0M
2025-05-22 49.40 49.43 48.45 48.82 0.0M
2025-05-21 49.35 49.72 49.19 49.36 0.0M
2025-05-20 49.09 49.58 48.91 49.25 0.0M
2025-05-19 48.39 49.15 48.39 48.97 0.0M
2025-05-16 48.19 48.31 47.91 48.31 0.0M
2025-05-15 48.31 48.34 47.92 47.97 0.0M
2025-05-14 47.50 48.10 47.30 48.10 0.0M
2025-05-13 47.30 47.43 47.02 47.21 0.0M
2025-05-12 48.13 48.38 47.17 47.46 0.0M
2025-05-09 46.09 46.79 46.08 46.79 0.0M
2025-05-08 45.78 46.55 45.50 46.55 0.0M
2025-05-07 45.40 45.68 44.93 45.41 0.0M
2025-05-06 46.73 46.75 45.16 45.33 0.0M
2025-05-05 46.30 46.61 46.04 46.44 0.0M
2025-05-02 45.43 46.62 45.39 46.50 0.0M
2025-04-30 46.36 46.40 43.44 45.55 0.0M
2025-04-29 43.90 44.44 43.87 43.92 0.0M
2025-04-28 43.10 43.56 43.01 43.31 0.0M
2025-04-25 42.27 42.81 41.89 42.81 0.0M
2025-04-24 41.77 41.88 41.45 41.86 0.0M
2025-04-23 41.35 42.34 41.24 41.88 0.0M
2025-04-22 39.68 40.52 39.68 40.37 0.0M
2025-04-17 39.81 39.81 39.29 39.52 0.0M
2025-04-16 40.05 40.20 39.37 39.99 0.0M
2025-04-15 38.96 40.29 38.87 40.29 0.0M
2025-04-14 38.22 38.73 38.17 38.38 0.0M
2025-04-11 36.52 37.23 35.91 37.10 0.0M
2025-04-10 41.00 41.00 36.20 36.20 0.0M
2025-04-09 33.93 34.72 33.43 34.37 0.0M
2025-04-08 34.91 36.03 34.35 35.13 0.0M
2025-04-07 30.86 35.12 30.86 33.87 0.1M
2025-04-04 37.27 37.53 33.19 34.61 0.1M
2025-04-03 39.24 39.60 38.43 38.56 0.0M
2025-04-02 40.14 40.69 39.97 40.68 0.0M
2025-04-01 41.60 41.72 40.87 41.38 0.0M
2025-03-31 41.67 41.67 40.71 41.40 0.0M
2025-03-28 43.27 43.27 42.30 42.55 0.0M
2025-03-27 43.05 43.72 42.75 43.38 0.0M
2025-03-26 44.25 44.32 43.47 43.88 0.0M
2025-03-25 43.33 43.90 43.21 43.90 0.0M
2025-03-24 42.92 43.10 42.79 42.83 0.0M
2025-03-21 42.43 42.71 41.74 42.38 0.0M
2025-03-20 42.90 42.92 41.75 42.31 0.0M
2025-03-19 42.69 42.89 42.52 42.89 0.0M
2025-03-18 41.99 42.75 41.99 42.75 0.0M
2025-03-17 41.11 41.87 41.11 41.70 0.0M
2025-03-14 39.67 41.09 39.56 41.04 0.0M
2025-03-13 39.52 40.26 39.25 39.82 0.0M
2025-03-12 40.07 40.11 39.61 39.68 0.0M
2025-03-11 40.03 40.05 39.33 39.57 0.0M
2025-03-10 42.32 42.32 39.74 39.90 0.0M
2025-03-07 41.57 42.17 41.46 42.09 0.0M
2025-03-06 41.05 42.22 40.92 42.01 0.0M
2025-03-05 39.88 40.94 39.88 40.49 0.0M
2025-03-04 39.25 39.32 38.19 38.48 0.1M
2025-03-03 39.52 39.89 38.81 39.61 0.0M
2025-02-28 39.25 39.35 38.92 39.30 0.0M
2025-02-27 39.42 39.43 38.65 39.43 0.0M
2025-02-26 38.93 39.39 38.56 39.39 0.0M
2025-02-25 38.69 39.21 38.52 38.69 0.0M
2025-02-24 38.00 38.08 37.69 37.86 0.0M
2025-02-21 37.97 38.03 37.55 37.85 0.0M
2025-02-20 38.01 38.35 37.49 37.49 0.0M
2025-02-19 38.06 38.15 37.65 37.75 0.0M
2025-02-18 37.20 37.98 37.20 37.98 0.0M
2025-02-17 37.13 37.49 37.01 37.01 0.0M
2025-02-14 36.78 37.01 36.66 36.95 0.0M
2025-02-13 37.72 37.74 36.72 36.74 0.0M
2025-02-12 36.81 37.50 36.53 37.38 0.0M
2025-02-11 35.46 36.63 35.39 36.56 0.0M
2025-02-10 36.14 36.14 35.31 35.31 0.0M
2025-02-07 35.46 36.09 35.15 36.09 0.1M
2025-02-06 32.80 35.24 32.73 34.99 0.1M
2025-02-05 30.97 31.17 30.33 30.33 0.0M
2025-02-04 30.81 30.95 30.57 30.89 0.0M
2025-02-03 30.40 30.63 30.28 30.50 0.1M
2025-01-31 31.18 31.39 31.17 31.24 0.0M
2025-01-30 31.01 31.17 30.83 31.06 0.0M
2025-01-29 30.52 30.96 30.43 30.95 0.0M
2025-01-28 30.60 30.87 30.57 30.66 0.0M
2025-01-27 30.33 30.70 30.29 30.29 0.0M
2025-01-24 30.24 30.38 30.08 30.08 0.0M
2025-01-23 29.54 30.00 29.41 29.98 0.0M
2025-01-22 29.50 29.64 29.25 29.32 0.0M
2025-01-21 29.37 29.40 29.24 29.31 0.0M
2025-01-20 28.90 29.45 28.90 29.45 0.0M
2025-01-17 28.98 29.04 28.73 28.74 0.0M
2025-01-16 28.75 28.99 28.71 28.71 0.0M
2025-01-15 28.10 28.93 28.10 28.73 0.0M
2025-01-14 27.87 28.21 27.78 27.87 0.0M
2025-01-13 27.49 27.65 27.13 27.25 0.0M
2025-01-10 27.46 27.50 27.25 27.25 0.0M
2025-01-09 27.21 27.42 27.13 27.40 0.0M
2025-01-08 27.43 27.60 27.10 27.60 0.0M
2025-01-07 27.29 27.30 26.99 27.07 0.0M
2025-01-06 26.84 27.54 26.84 27.35 0.0M
2025-01-03 26.99 27.00 26.44 26.51 0.0M
2025-01-02 27.34 27.34 26.60 27.11 0.0M