81,660€
0,77%
Echtzeit-Aktienkurs ST GOBAIN EO 4
Bid:
Ask:
Aktienkurse zur ST GOBAIN EO 4 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 81,08 | 81,60 | 80,12 | 80,58 | -0,57% | 2.193.493,00 |
30.05.2024 | 80,44 | 81,26 | 80,38 | 81,04 | 0,32% | 882.247,00 |
29.05.2024 | 81,38 | 81,76 | 80,62 | 80,78 | -1,08% | 942.365,00 |
28.05.2024 | 82,16 | 82,76 | 81,32 | 81,66 | -0,34% | 965.328,00 |
27.05.2024 | 81,78 | 82,12 | 81,72 | 81,94 | 0,29% | 371.285,00 |
24.05.2024 | 80,94 | 81,84 | 80,92 | 81,70 | 0,39% | 719.685,00 |
23.05.2024 | 80,12 | 81,56 | 80,02 | 81,38 | 1,55% | 913.722,00 |
22.05.2024 | 80,76 | 80,80 | 79,98 | 80,14 | -0,84% | 895.298,00 |
21.05.2024 | 81,72 | 81,80 | 80,42 | 80,82 | -0,98% | 773.524,00 |
20.05.2024 | 81,38 | 81,96 | 81,30 | 81,62 | 0,29% | 262.965,00 |
17.05.2024 | 81,00 | 81,68 | 80,36 | 81,38 | -0,27% | 1.220.383,00 |
16.05.2024 | 82,46 | 82,50 | 81,46 | 81,60 | -1,28% | 1.043.272,00 |
15.05.2024 | 81,60 | 82,70 | 81,16 | 82,66 | 1,72% | 1.214.801,00 |
14.05.2024 | 80,70 | 81,48 | 80,54 | 81,26 | 0,54% | 849.720,00 |
13.05.2024 | 80,82 | 81,36 | 80,56 | 80,82 | 0,10% | 763.936,00 |
10.05.2024 | 80,40 | 81,26 | 80,36 | 80,74 | 0,62% | 1.055.428,00 |
09.05.2024 | 79,30 | 80,54 | 79,04 | 80,24 | 0,93% | 684.224,00 |
08.05.2024 | 78,60 | 80,52 | 78,56 | 79,50 | 1,40% | 1.075.897,00 |
07.05.2024 | 78,00 | 79,00 | 77,88 | 78,40 | 0,82% | 983.906,00 |
06.05.2024 | 77,88 | 78,56 | 77,68 | 77,76 | 0,08% | 605.204,00 |
03.05.2024 | 76,30 | 78,38 | 75,94 | 77,70 | 2,64% | 1.131.997,00 |
02.05.2024 | 75,40 | 76,22 | 74,96 | 75,70 | 1,39% | 1.313.777,00 |
30.04.2024 | 74,92 | 75,60 | 74,64 | 74,66 | -0,05% | 1.133.117,00 |
29.04.2024 | 75,42 | 75,56 | 74,52 | 74,70 | -0,72% | 1.180.241,00 |
26.04.2024 | 72,50 | 75,26 | 72,46 | 75,24 | 6,87% | 1.714.163,00 |
25.04.2024 | 70,54 | 70,82 | 69,52 | 70,40 | -0,59% | 962.923,00 |
24.04.2024 | 70,76 | 71,26 | 70,34 | 70,82 | 0,51% | 843.992,00 |
23.04.2024 | 70,70 | 70,80 | 69,84 | 70,46 | 0,09% | 963.067,00 |
22.04.2024 | 70,92 | 71,02 | 70,10 | 70,40 | 0,20% | 625.778,00 |
19.04.2024 | 70,12 | 70,72 | 69,38 | 70,26 | -1,32% | 906.920,00 |
18.04.2024 | 71,00 | 71,44 | 70,58 | 71,20 | 0,17% | 710.320,00 |
17.04.2024 | 70,64 | 72,00 | 70,64 | 71,08 | 0,54% | 737.128,00 |
16.04.2024 | 70,96 | 71,12 | 70,38 | 70,70 | -1,89% | 840.842,00 |
15.04.2024 | 72,26 | 73,00 | 71,80 | 72,06 | 0,22% | 689.178,00 |
12.04.2024 | 72,94 | 73,30 | 71,34 | 71,90 | -0,06% | 962.434,00 |
11.04.2024 | 72,40 | 72,94 | 71,42 | 71,94 | -1,07% | 1.077.909,00 |
10.04.2024 | 73,78 | 73,98 | 71,48 | 72,72 | -0,74% | 1.012.132,00 |
09.04.2024 | 74,18 | 74,22 | 73,06 | 73,26 | -1,40% | 763.736,00 |
08.04.2024 | 73,38 | 74,86 | 73,38 | 74,30 | 1,28% | 892.366,00 |
05.04.2024 | 72,78 | 73,42 | 72,32 | 73,36 | -1,21% | 1.105.380,00 |
04.04.2024 | 73,00 | 74,64 | 72,86 | 74,26 | 1,59% | 1.104.459,00 |
03.04.2024 | 71,60 | 73,16 | 71,40 | 73,10 | 2,29% | 980.813,00 |
02.04.2024 | 71,60 | 72,52 | 71,34 | 71,46 | -0,65% | 900.623,00 |
28.03.2024 | 72,25 | 72,40 | 71,53 | 71,93 | -0,33% | 993.304,00 |
27.03.2024 | 71,49 | 72,45 | 71,35 | 72,17 | 1,02% | 808.772,00 |
26.03.2024 | 70,39 | 71,47 | 70,34 | 71,44 | 1,29% | 829.741,00 |
25.03.2024 | 70,80 | 70,92 | 69,84 | 70,53 | -0,48% | 988.831,00 |
22.03.2024 | 71,10 | 71,53 | 70,38 | 70,87 | -0,88% | 933.134,00 |
21.03.2024 | 71,50 | 71,58 | 70,22 | 71,50 | 1,42% | 1.315.604,00 |
20.03.2024 | 70,00 | 70,88 | 69,98 | 70,50 | 0,71% | 742.108,00 |
19.03.2024 | 68,92 | 70,00 | 68,70 | 70,00 | 1,26% | 926.378,00 |
18.03.2024 | 69,96 | 70,00 | 69,01 | 69,13 | -0,83% | 842.164,00 |
15.03.2024 | 69,22 | 70,39 | 69,07 | 69,71 | 0,81% | 1.800.708,00 |
14.03.2024 | 69,95 | 70,00 | 69,03 | 69,15 | -0,99% | 1.038.374,00 |
13.03.2024 | 69,73 | 69,85 | 68,99 | 69,84 | 0,46% | 792.710,00 |
12.03.2024 | 68,43 | 69,52 | 67,53 | 69,52 | 2,01% | 1.005.281,00 |
11.03.2024 | 67,92 | 68,45 | 67,62 | 68,15 | -0,58% | 563.680,00 |
08.03.2024 | 68,97 | 69,23 | 68,12 | 68,55 | -0,97% | 755.023,00 |
07.03.2024 | 67,55 | 69,50 | 67,48 | 69,22 | 1,58% | 941.662,00 |
06.03.2024 | 67,91 | 68,41 | 67,71 | 68,14 | 0,12% | 745.540,00 |
05.03.2024 | 68,16 | 68,69 | 67,53 | 68,06 | -1,32% | 806.465,00 |
04.03.2024 | 69,00 | 69,32 | 68,44 | 68,97 | 0,54% | 859.021,00 |
01.03.2024 | 72,28 | 73,60 | 67,11 | 68,60 | -3,65% | 2.119.689,00 |
29.02.2024 | 71,35 | 71,68 | 70,80 | 71,20 | -0,13% | 1.618.440,00 |
28.02.2024 | 70,14 | 71,31 | 70,12 | 71,29 | 1,51% | 652.863,00 |
27.02.2024 | 69,65 | 70,41 | 69,62 | 70,23 | 0,34% | 622.347,00 |
26.02.2024 | 70,41 | 70,52 | 69,89 | 69,99 | -0,28% | 648.521,00 |
23.02.2024 | 69,63 | 70,48 | 69,12 | 70,19 | 0,79% | 850.511,00 |
22.02.2024 | 68,75 | 69,64 | 68,42 | 69,64 | 1,78% | 1.005.495,00 |
21.02.2024 | 68,24 | 68,47 | 67,09 | 68,42 | 0,18% | 1.139.707,00 |
20.02.2024 | 68,37 | 68,72 | 68,04 | 68,30 | -0,36% | 780.416,00 |
19.02.2024 | 68,30 | 68,72 | 67,64 | 68,55 | -0,84% | 586.509,00 |
16.02.2024 | 69,81 | 70,07 | 68,98 | 69,13 | -0,76% | 921.645,00 |
15.02.2024 | 69,20 | 70,31 | 69,07 | 69,66 | 2,52% | 1.326.645,00 |
14.02.2024 | 67,78 | 68,48 | 67,70 | 67,95 | -0,28% | 711.120,00 |
13.02.2024 | 68,76 | 68,81 | 67,33 | 68,14 | -1,45% | 1.141.749,00 |
12.02.2024 | 68,19 | 69,14 | 68,19 | 69,14 | 2,01% | 973.935,00 |
09.02.2024 | 67,59 | 68,20 | 67,45 | 67,78 | 0,16% | 760.402,00 |
08.02.2024 | 67,00 | 68,11 | 66,50 | 67,67 | 1,06% | 1.150.528,00 |
07.02.2024 | 66,37 | 67,51 | 65,55 | 66,96 | 1,53% | 1.661.751,00 |
06.02.2024 | 66,02 | 66,26 | 65,43 | 65,95 | 0,83% | 743.643,00 |
05.02.2024 | 66,01 | 66,23 | 65,17 | 65,41 | -1,21% | 777.012,00 |
02.02.2024 | 65,72 | 66,60 | 65,40 | 66,21 | 1,64% | 1.334.621,00 |
01.02.2024 | 65,63 | 65,98 | 64,87 | 65,14 | -1,06% | 890.232,00 |
31.01.2024 | 65,91 | 66,31 | 65,69 | 65,84 | -0,08% | 1.253.765,00 |
30.01.2024 | 64,60 | 65,89 | 64,32 | 65,89 | 2,47% | 1.084.756,00 |
29.01.2024 | 64,68 | 64,94 | 64,14 | 64,30 | -0,42% | 865.865,00 |
26.01.2024 | 63,58 | 65,18 | 63,46 | 64,57 | 1,78% | 1.194.797,00 |
25.01.2024 | 63,20 | 63,47 | 62,40 | 63,44 | 0,06% | 666.869,00 |
24.01.2024 | 62,00 | 63,82 | 61,73 | 63,40 | 1,96% | 1.133.703,00 |
23.01.2024 | 64,13 | 64,30 | 62,13 | 62,18 | -0,40% | 1.023.762,00 |
22.01.2024 | 62,66 | 63,07 | 62,27 | 62,43 | 1,00% | 540.826,00 |
19.01.2024 | 62,99 | 63,09 | 61,55 | 61,81 | -1,15% | 1.070.313,00 |
18.01.2024 | 61,77 | 62,78 | 61,43 | 62,53 | 1,31% | 1.280.172,00 |
17.01.2024 | 61,77 | 62,09 | 61,27 | 61,72 | -1,56% | 838.436,00 |
16.01.2024 | 62,74 | 62,98 | 62,43 | 62,70 | -1,23% | 723.955,00 |
15.01.2024 | 63,64 | 63,85 | 63,07 | 63,48 | -0,16% | 470.152,00 |
12.01.2024 | 62,41 | 63,94 | 62,41 | 63,58 | 2,86% | 1.073.455,00 |
11.01.2024 | 63,11 | 63,20 | 61,81 | 61,81 | -1,53% | 915.746,00 |
10.01.2024 | 63,00 | 64,01 | 62,46 | 62,77 | -2,86% | 1.295.237,00 |