Saint Gobain

SGOB
🏛️ Deutschland →
90.60
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 91.24 91.82 90.60 90.60 0.0M
2025-09-26 91.28 91.32 91.12 91.32 0.0M
2025-09-25 91.06 91.06 89.56 89.56 0.0M
2025-09-24 92.04 92.04 91.90 91.90 0.0M
2025-09-23 94.20 95.10 93.80 93.80 0.0M
2025-09-22 93.52 93.52 92.40 92.54 0.0M
2025-09-19 95.00 95.48 93.78 93.78 0.0M
2025-09-18 94.60 94.92 93.46 93.46 0.0M
2025-09-17 93.68 93.74 93.08 93.08 0.0M
2025-09-16 94.72 96.50 93.48 96.50 0.0M
2025-09-15 94.28 95.14 94.28 94.74 0.0M
2025-09-12 95.40 95.40 93.60 93.82 0.0M
2025-09-11 92.40 96.50 92.36 96.50 0.0M
2025-09-10 92.96 92.96 92.02 92.02 0.0M
2025-09-09 92.52 92.52 92.52 92.52 0.0M
2025-09-08 92.34 93.04 92.34 93.04 0.0M
2025-09-05 91.60 91.78 91.00 91.00 0.0M
2025-09-04 90.94 91.16 90.94 91.00 0.0M
2025-09-03 91.36 91.36 90.24 90.54 0.0M
2025-09-02 93.12 93.12 90.58 90.96 0.0M
2025-09-01 92.52 92.52 91.52 91.52 0.0M
2025-08-29 93.20 93.20 92.28 92.28 0.0M
2025-08-28 93.98 94.00 93.90 93.90 0.0M
2025-08-27 93.62 93.86 93.44 93.50 0.0M
2025-08-26 92.14 94.06 92.02 93.96 0.0M
2025-08-25 97.50 97.50 94.48 94.48 0.0M
2025-08-22 96.20 98.28 96.20 98.28 0.0M
2025-08-21 97.10 97.10 95.24 95.24 0.0M
2025-08-20 100.00 100.00 97.34 97.66 0.0M
2025-08-19 99.22 100.75 99.08 100.75 0.0M
2025-08-18 98.70 99.80 97.24 99.80 0.0M
2025-08-15 99.60 100.45 99.26 100.45 0.0M
2025-08-14 98.84 99.26 98.84 99.26 0.0M
2025-08-13 98.94 98.94 95.14 95.14 0.0M
2025-08-12 96.82 97.78 95.32 95.32 0.0M
2025-08-11 96.98 97.34 96.60 96.60 0.0M
2025-08-08 96.62 98.08 96.54 97.54 0.0M
2025-08-07 94.20 96.62 94.20 96.58 0.0M
2025-08-06 94.34 94.76 93.88 93.88 0.0M
2025-08-05 92.80 93.64 92.80 93.42 0.0M
2025-08-04 92.68 92.68 92.16 92.56 0.0M
2025-08-01 95.94 96.44 91.28 91.92 0.0M
2025-07-31 101.30 101.80 101.15 101.80 0.0M
2025-07-30 100.55 102.55 100.55 101.85 0.0M
2025-07-29 101.70 101.70 101.40 101.40 0.0M
2025-07-28 102.70 102.70 97.36 97.36 0.0M
2025-07-25 101.80 102.50 101.80 102.40 0.0M
2025-07-24 103.40 103.40 102.55 102.55 0.0M
2025-07-23 101.10 102.30 100.60 102.30 0.0M
2025-07-22 99.68 99.74 96.40 96.40 0.0M
2025-07-21 100.95 101.00 100.25 100.75 0.0M
2025-07-18 101.55 101.75 100.10 100.10 0.0M
2025-07-17 98.48 100.45 98.48 100.25 0.0M
2025-07-16 98.28 98.74 97.32 97.56 0.0M
2025-07-15 100.45 100.55 99.18 99.18 0.0M
2025-07-14 99.00 100.05 99.00 100.05 0.0M
2025-07-11 100.55 100.55 99.42 100.20 0.0M
2025-07-10 101.10 101.50 101.10 101.50 0.0M
2025-07-09 98.64 101.35 98.64 101.10 0.0M
2025-07-08 98.00 99.04 97.94 99.04 0.0M
2025-07-07 97.00 101.55 97.00 101.55 0.0M
2025-07-04 97.50 99.50 96.38 99.50 0.0M
2025-07-03 98.46 99.10 98.10 98.26 0.0M
2025-07-02 98.52 98.52 96.26 96.26 0.0M
2025-07-01 98.98 98.98 97.00 97.00 0.0M
2025-06-30 101.10 101.10 99.56 100.10 0.0M
2025-06-27 99.80 100.80 99.80 100.80 0.0M
2025-06-26 97.88 98.42 97.88 98.06 0.0M
2025-06-25 98.14 98.16 96.84 96.84 0.0M
2025-06-24 97.96 99.80 97.38 99.80 0.0M
2025-06-23 93.82 95.24 93.82 94.30 0.0M
2025-06-20 94.34 95.28 94.00 94.58 0.0M
2025-06-19 94.50 94.50 93.30 93.30 0.0M
2025-06-18 96.52 96.80 94.98 95.78 0.0M
2025-06-17 97.10 97.32 96.18 96.30 0.0M
2025-06-16 96.78 98.22 96.78 97.94 0.0M
2025-06-13 95.90 99.26 95.90 99.26 0.0M
2025-06-12 98.32 98.52 97.56 98.52 0.0M
2025-06-11 98.60 99.88 98.60 99.56 0.0M
2025-06-10 99.38 99.58 99.06 99.58 0.0M
2025-06-09 99.18 100.60 98.66 100.60 0.0M
2025-06-06 101.40 101.45 101.40 101.45 0.0M
2025-06-05 101.15 101.75 100.60 100.90 0.0M
2025-06-04 99.94 102.00 99.94 102.00 0.0M
2025-06-03 98.40 99.02 96.80 99.02 0.0M
2025-06-02 98.26 98.26 97.70 97.92 0.0M
2025-05-30 101.05 101.95 99.48 101.95 0.0M
2025-05-29 100.35 102.00 100.35 102.00 0.0M
2025-05-28 100.20 101.35 100.20 100.40 0.0M
2025-05-27 100.20 102.75 100.15 102.75 0.0M
2025-05-26 99.06 99.98 99.02 99.98 0.0M
2025-05-23 98.80 99.00 95.28 98.00 0.0M
2025-05-22 99.42 99.42 96.42 98.68 0.0M
2025-05-21 100.70 103.05 99.68 103.05 0.0M
2025-05-20 100.30 101.45 100.30 100.75 0.0M
2025-05-19 101.10 101.15 100.10 101.15 0.0M
2025-05-16 98.08 98.08 98.08 98.08 0.0M
2025-05-15 102.20 102.20 100.95 101.65 0.0M
2025-05-14 101.45 101.45 99.16 99.16 0.0M
2025-05-13 101.15 102.25 98.86 98.86 0.0M
2025-05-12 101.35 102.90 99.96 99.96 0.0M
2025-05-09 99.04 102.45 98.98 102.45 0.0M
2025-05-08 97.56 98.28 97.56 98.28 0.0M
2025-05-07 98.22 98.22 96.42 96.42 0.0M
2025-05-06 98.08 98.40 96.78 96.90 0.0M
2025-05-05 99.20 99.20 96.92 96.92 0.0M
2025-05-02 97.82 98.86 97.60 98.66 0.0M
2025-04-30 97.64 97.64 94.66 95.44 0.0M
2025-04-29 96.34 97.72 95.08 95.08 0.0M
2025-04-28 95.20 96.84 94.70 95.88 0.0M
2025-04-25 93.98 94.94 93.18 94.32 0.0M
2025-04-24 89.04 90.22 88.24 90.08 0.0M
2025-04-23 88.02 90.54 87.64 90.22 0.0M
2025-04-22 85.04 85.74 84.82 85.74 0.0M
2025-04-17 86.44 86.78 86.20 86.78 0.0M
2025-04-16 88.74 91.42 88.10 91.42 0.0M
2025-04-15 85.58 90.46 85.58 90.46 0.0M
2025-04-14 85.06 85.90 84.34 85.44 0.0M
2025-04-11 83.32 83.32 80.54 82.56 0.0M
2025-04-10 89.50 89.50 81.88 81.88 0.0M
2025-04-09 78.98 79.50 76.20 76.74 0.0M
2025-04-08 80.02 82.00 79.94 81.00 0.0M
2025-04-07 71.60 83.82 70.28 79.30 0.0M
2025-04-04 86.76 86.76 80.16 81.68 0.0M
2025-04-03 89.68 90.54 88.02 88.72 0.0M
2025-04-02 92.56 93.06 91.84 92.34 0.0M
2025-04-01 92.06 92.88 92.06 92.06 0.0M
2025-03-31 94.96 95.06 91.88 92.22 0.0M
2025-03-28 97.50 97.50 96.06 97.06 0.0M
2025-03-27 98.32 98.32 97.56 98.22 0.0M
2025-03-26 99.70 101.00 99.70 101.00 0.0M
2025-03-25 99.22 100.20 99.22 100.20 0.0M
2025-03-24 100.75 100.75 99.66 99.66 0.0M
2025-03-21 100.85 100.85 99.98 100.15 0.0M
2025-03-20 102.85 102.85 100.55 101.20 0.0M
2025-03-19 101.05 102.90 101.05 102.90 0.0M
2025-03-18 100.65 101.10 100.05 100.65 0.0M
2025-03-17 100.25 100.60 99.96 100.00 0.0M
2025-03-14 98.24 102.00 98.24 98.46 0.0M
2025-03-13 99.96 99.96 98.32 98.46 0.0M
2025-03-12 99.76 100.35 99.76 99.92 0.0M
2025-03-11 100.20 100.65 97.52 97.52 0.0M
2025-03-10 105.40 105.40 99.76 100.40 0.0M
2025-03-07 105.50 106.15 103.20 106.15 0.0M
2025-03-06 101.00 106.05 101.00 106.05 0.0M
2025-03-05 98.34 100.90 98.34 100.65 0.0M
2025-03-04 93.92 93.92 92.14 92.54 0.0M
2025-03-03 96.06 97.06 95.56 97.06 0.0M
2025-02-28 96.50 96.50 95.86 96.48 0.0M
2025-02-27 95.86 95.86 93.80 93.80 0.0M
2025-02-26 94.86 97.20 94.86 97.20 0.0M
2025-02-25 93.18 93.66 93.18 93.66 0.0M
2025-02-24 94.26 94.60 93.32 93.32 0.0M
2025-02-21 95.00 95.00 94.20 94.20 0.0M
2025-02-20 94.96 95.02 94.16 94.42 0.0M
2025-02-19 95.72 95.72 94.32 94.32 0.0M
2025-02-18 97.94 97.94 97.94 97.94 0.0M
2025-02-17 96.64 97.08 96.32 97.08 0.0M
2025-02-14 96.30 96.74 96.30 96.68 0.0M
2025-02-13 96.64 97.36 96.00 96.54 0.0M
2025-02-12 95.16 95.16 95.04 95.04 0.0M
2025-02-11 94.60 95.24 94.50 95.18 0.0M
2025-02-10 93.52 93.52 93.52 93.52 0.0M
2025-02-07 93.96 93.96 93.44 93.56 0.0M
2025-02-06 88.18 93.24 88.18 93.24 0.0M
2025-02-05 87.46 88.00 87.46 88.00 0.0M
2025-02-03 87.90 87.90 87.12 87.26 0.0M
2025-01-31 90.32 90.32 90.32 90.32 0.0M
2025-01-30 90.94 90.94 90.60 90.82 0.0M
2025-01-29 90.08 90.08 89.20 89.20 0.0M
2025-01-28 89.40 89.40 89.40 89.40 0.0M
2025-01-27 88.80 88.80 87.96 88.62 0.0M
2025-01-24 90.00 91.16 89.64 90.00 0.0M
2025-01-23 88.76 89.48 88.76 89.48 0.0M
2025-01-22 88.26 88.34 88.16 88.16 0.0M
2025-01-21 87.58 87.90 87.58 87.90 0.0M
2025-01-20 86.64 87.86 86.64 87.68 0.0M
2025-01-17 85.92 85.92 85.92 85.92 0.0M
2025-01-16 85.30 85.46 85.22 85.46 0.0M
2025-01-15 84.82 85.78 84.82 85.70 0.0M
2025-01-13 83.48 83.48 82.80 82.80 0.0M
2025-01-10 85.80 85.80 83.56 83.56 0.0M
2025-01-09 86.12 86.12 86.12 86.12 0.0M
2025-01-08 84.98 84.98 84.92 84.92 0.0M
2025-01-07 86.64 86.64 85.44 85.44 0.0M
2025-01-06 84.86 86.52 84.38 86.52 0.0M
2025-01-03 85.68 85.68 83.72 83.72 0.0M
2025-01-02 86.36 86.36 85.58 85.58 0.0M