SOCIETE GENERALE - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r08.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 09:56:54 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0139.4639.7031.8534.46716780034.46
2014-Nov-0338.4640.2434.8539.89534890039.89
2014-Okt-0140.2040.9132.4438.42693280038.42
2014-Sep-0138.4442.1037.7040.42483260040.42
2014-Aug-0137.6239.6934.7438.56457080038.56
2014-Jul-0138.9040.3735.9637.56498080037.56
2014-Jun-0242.3444.9238.1338.26462260038.26
2014-Mai-0144.8045.2740.2542.26462720042.26
2014-Apr-0145.2247.8941.8344.80417370043.76
2014-Mär-0346.8048.4243.2444.71495460043.67
2014-Feb-0341.9948.6940.7248.38486490047.25
2014-Jan-0142.2246.3841.2442.08481540041.10
2013-Dez-0242.3542.6039.2642.22306590041.24
2013-Nov-0141.8342.9739.7642.33417190041.35
2013-Okt-0136.9042.5536.9041.82417730040.85
2013-Sep-0233.6938.9433.0636.83488090035.98
2013-Aug-0131.7036.0431.5733.12576670032.35
2013-Jul-0126.6731.0425.2530.22514760029.51
2013-Jun-0330.5531.5926.0326.40590850025.79
2013-Mai-0127.5832.4027.0630.86501300030.14
2013-Apr-0125.6328.1923.4427.58601840026.56
2013-Mär-0129.3831.1424.8825.63592580024.68
2013-Feb-0133.3933.9827.6429.41589910028.32
2013-Jan-0128.3434.4028.3433.28482330032.04
2012-Dez-0327.8630.0027.7728.34333910027.29
2012-Nov-0124.4728.0823.5927.81438130026.78
2012-Okt-0122.0126.8322.0124.52568300023.62
2012-Sep-0321.0025.6820.4122.10782710021.28
2012-Aug-0117.9321.9516.7821.05654060020.27
2012-Jul-0218.4119.4915.2818.01829240017.34
2012-Jun-0116.1818.6515.6518.41969720017.73
2012-Mai-0117.8618.8915.1016.06843680015.47
2012-Apr-0222.1722.4516.3017.86965990017.20
2012-Mär-0124.0225.9721.4321.97597250021.15
2012-Feb-0120.5525.2520.5024.25929840023.35
2012-Jan-0216.8323.0514.8820.36867860019.61
2011-Dez-0118.2021.2015.9417.20623820016.57
2011-Nov-0119.4319.5315.0318.08821340017.41
2011-Okt-0319.0024.5817.5021.10820110020.32
2011-Sep-0124.1524.3514.3120.001107550019.26
2011-Aug-0135.5135.8820.1623.36977610022.50
2011-Jul-0141.0642.6432.7634.74659770033.45
2011-Jun-0141.4841.4837.2040.92507580039.41
2011-Mai-0245.4946.6040.7841.24512560039.72
2011-Apr-0146.0548.2442.8545.16452540041.68
2011-Mär-0151.1751.5743.7445.85552440042.31
2011-Feb-0147.6752.7046.1250.95535660047.02
2011-Jan-0340.7849.4339.2547.23539580043.59
2010-Dez-0136.3543.2236.2040.22322550037.12
2010-Nov-0143.4245.9434.9235.71492160032.95
2010-Okt-0142.6744.3540.1343.03364600039.71
2010-Sep-0140.4346.7039.3842.25480780038.99
2010-Aug-0244.4746.9939.1240.18367660037.08
2010-Jul-0133.6046.0032.5044.24572910040.82
2010-Jun-0134.3539.4029.7034.30633310031.66
2010-Mai-0340.6041.6932.1235.05808130032.12
2010-Apr-0146.5547.4938.7640.40480100037.02
2010-Mär-0140.7947.9040.4746.56401460042.67
2010-Feb-0141.7244.1937.2240.40552980037.02
2010-Jan-0449.4553.1241.5442.21447500038.67
2009-Dez-0147.1949.9746.2548.95254930044.85
2009-Nov-0245.3150.8642.6846.89405600042.97
2009-Okt-0152.6853.3142.8045.38723670041.58
2009-Sep-0153.3654.2446.3552.13344000047.77
2009-Aug-0342.9254.2742.3953.28303280048.82
2009-Jul-0137.2443.3934.4642.70277480039.12
2009-Jun-0139.8142.4135.6836.85291460033.77
2009-Mai-0137.1241.9432.0138.86423400035.61
2009-Apr-0127.4737.7726.4737.12394600032.96
2009-Mär-0222.2031.1717.2927.96598300024.83
2009-Feb-0229.9731.6120.6423.65501950021.00
2009-Jan-0134.1236.1823.1231.23411670027.73
2008-Dez-0131.4638.0328.0134.12352130030.30
2008-Nov-0340.0347.1124.3731.64534540028.09
2008-Okt-0159.4366.3527.0339.97851850035.50
2008-Sep-0161.7266.6849.8558.76797950052.18
2008-Aug-0155.3466.5255.1662.65484090055.63
2008-Jul-0151.5961.1345.0756.72596920050.36
2008-Jun-0263.4563.6450.3552.40598170046.53
2008-Mai-0171.2474.8761.6363.31426240054.24
2008-Apr-0158.1873.2357.8471.24559980061.03
2008-Mär-0367.1069.4856.4458.78821430050.36
2008-Feb-0182.4185.0259.4667.391142190057.73
2008-Jan-0193.7794.6963.3178.86913890067.56
2007-Dez-0399.01103.1791.8393.77314910080.33
2007-Nov-01109.94110.0487.72100.07528100085.31
2007-Okt-01110.04122.88104.38109.81382680093.62
2007-Sep-03112.14116.34103.68111.54470910095.09
2007-Aug-01117.53127.76106.25112.19507240095.64
2007-Jul-02129.37133.33116.16120.793086200102.97
2007-Jun-01137.42139.40128.48130.352999400111.13
2007-Mai-01148.33151.65135.20137.233408800116.99
2007-Apr-02122.29153.54120.81148.333796100121.85
2007-Mär-01120.41123.99113.41122.623185400100.72
2007-Feb-01129.85133.83119.42120.69292540099.14
2007-Jan-01121.89129.66120.75128.431702300105.50
2006-Dez-01120.09123.78115.73121.891864100100.12
2006-Nov-01123.40125.96117.53119.90172830097.80
2006-Okt-02118.76130.61116.11123.403368100100.66
2006-Sep-01119.42122.64113.93118.95199090097.03
2006-Aug-01110.42121.79109.00119.42157290097.42
2006-Jul-03109.00111.84102.93110.70201140090.30
2006-Jun-01113.64116.8698.19109.00247710088.91
2006-Mai-02114.49120.09106.34113.93256660089.26
2006-Apr-03117.91118.38111.08114.78144400089.92
2006-Mär-01112.88119.99107.01117.62182470092.15
2006-Feb-01102.36115.73102.08112.69188090088.29
2006-Jan-0298.48103.6995.73103.03200410080.72
2005-Dez-0195.73100.7595.7398.48135500077.15
2005-Nov-0190.4797.6290.2395.82182410074.54
2005-Okt-0389.9991.7586.1590.28223890070.23
2005-Sep-0183.4190.2882.1789.99173340070.01
2005-Aug-0185.6887.5379.7682.98178460064.55
2005-Jul-0179.9586.9175.9285.54206480066.54
2005-Jun-0175.8280.4775.6879.76164210062.04
2005-Mai-0273.5579.0572.3275.68220470058.87
2005-Apr-0175.7878.0572.4172.89220700054.33
2005-Mär-0175.6376.8774.2175.97185690056.63
2005-Feb-0172.7077.5372.2275.63198380056.38
2005-Jan-0370.7174.5070.3772.41166700053.98
2004-Dez-0168.8671.4668.6270.56141610052.60
2004-Nov-0168.8171.6168.3468.86207950051.14
2004-Okt-0167.7770.7167.3468.90186560051.18
2004-Sep-0166.5870.1865.9767.53200060050.16
2004-Aug-0263.9867.2961.4266.54175670049.42
2004-Jul-0166.6366.9661.7564.64183390048.01
2004-Jun-0165.8268.8164.8366.20204380049.17
2004-Mai-0365.6867.7261.4665.97274140049.00
2004-Apr-0166.3070.8065.1665.87193720047.05
2004-Mär-0167.9669.7662.2265.87243880047.05
2004-Feb-0268.1571.3766.5867.72200290048.37
2004-Jan-0166.3571.6566.2567.48186040048.20
2003-Dez-0163.9866.6363.2266.35147060047.39
2003-Nov-0360.7164.2659.7163.31257140045.07
2003-Okt-0154.0761.7053.7460.56198640043.12
2003-Sep-0157.5360.6153.7454.21225170038.59
2003-Aug-0160.6661.4656.2057.25207420040.75
2003-Jul-0152.6559.9550.7159.10220770042.07
2003-Jun-0249.7656.9648.7652.32293870037.25
2003-Mai-0151.9455.4546.1249.47288490035.22
2003-Apr-0144.8654.4544.4351.94306700036.98
2003-Mär-0347.3952.0340.5744.85305590030.68
2003-Feb-0352.2253.2245.1247.20258420032.28
2003-Jan-0152.6055.9245.9751.56240260035.26
2002-Dez-0254.1757.0148.3452.60224500035.98
2002-Nov-0148.4856.4943.8553.65236700036.54
2002-Okt-0141.1953.0834.7948.48277570033.02
2002-Sep-0256.9657.2938.0140.43277520027.54
2002-Aug-0154.5062.6049.1057.29205630039.03
2002-Jul-0164.4064.4538.1154.02322020036.80
2002-Jun-0368.7669.9056.7763.22258110043.06
2002-Mai-0172.0377.1568.8168.95187000046.97
2002-Apr-0167.0675.2165.2172.03200340049.07
2002-Mär-0163.4568.0063.4567.06143550044.37
2002-Feb-0165.2165.3056.9264.83183510042.89
2002-Jan-0159.5766.3058.7664.83173700042.89
2001-Dez-0357.5361.6155.9759.57106170039.41
2001-Nov-0152.0363.4551.9957.63192890038.13
2001-Okt-0152.1356.8749.5252.65127770034.84
2001-Sep-0361.8062.0840.0951.18225090033.86
2001-Aug-0159.4764.8358.7661.42145860040.64
2001-Jul-0265.4068.0057.3460.28160490039.88
2001-Jun-0166.5469.0064.7366.30141270043.87
2001-Mai-0168.9071.3762.6066.58206970044.05
2001-Apr-0266.5471.5661.1868.90149200045.59
2001-Mär-0162.5567.1553.7966.35198540043.90
2001-Feb-0167.3968.2460.3362.98135760041.67
2001-Jan-0162.7470.6160.8568.57159900045.37
2000-Dez-0159.0065.5956.2062.74118130041.51
2000-Nov-0163.4164.4556.9658.76124830038.88
2000-Okt-0257.5862.2250.8060.47111510040.01
2000-Sep-0163.7966.8257.4460.04100110039.73
2000-Aug-0163.5066.3059.2463.2297110041.83
2000-Jul-0360.3364.8357.2563.5072890042.02
2000-Jun-0157.8664.2656.3959.71116240039.51
2000-Mai-01215.91226.2455.9258.62101360038.79
2000-Apr-03201.31221.40197.80215.91397300142.85
2000-Mär-01206.52210.41181.50197.52364000130.69
2000-Feb-01200.27206.43181.98204.06422700135.01
2000-Jan-03218.85219.32184.35194.87354400128.93
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style