94,300€
-0,53%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 94,20 | 94,20 | 94,20 | 94,20 | -0,42% | 3,00 |
| 29.01.2026 | 95,50 | 95,50 | 94,60 | 94,60 | -0,26% | 10,00 |
| 28.01.2026 | 93,35 | 94,95 | 92,95 | 94,85 | 1,44% | - |
| 27.01.2026 | 93,20 | 93,50 | 93,20 | 93,50 | -0,43% | 74,00 |
| 26.01.2026 | 93,45 | 94,05 | 92,90 | 93,90 | 0,32% | - |
| 23.01.2026 | 94,65 | 95,55 | 92,95 | 93,60 | -1,06% | - |
| 22.01.2026 | 94,60 | 94,60 | 94,60 | 94,60 | 0,32% | 30,00 |
| 21.01.2026 | 94,30 | 94,30 | 94,30 | 94,30 | 1,18% | 11,00 |
| 20.01.2026 | 93,20 | 93,20 | 93,20 | 93,20 | 0,00% | 26,00 |
| 19.01.2026 | 91,35 | 93,45 | 91,15 | 93,20 | 0,32% | - |
| 16.01.2026 | 93,45 | 93,95 | 92,70 | 92,90 | -0,54% | - |
| 15.01.2026 | 93,75 | 93,85 | 92,85 | 93,40 | 0,43% | - |
| 14.01.2026 | 92,65 | 93,15 | 92,55 | 93,00 | 0,76% | - |
| 13.01.2026 | 92,20 | 92,30 | 91,55 | 92,30 | 0,00% | - |
| 12.01.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,65% | 20,00 |
| 09.01.2026 | 91,70 | 91,70 | 91,70 | 91,70 | -0,86% | 31,00 |
| 08.01.2026 | 92,50 | 92,50 | 92,50 | 92,50 | 2,38% | 20,00 |
| 07.01.2026 | 90,30 | 90,35 | 90,25 | 90,35 | -0,06% | - |
| 06.01.2026 | 88,10 | 90,40 | 87,55 | 90,40 | 3,43% | - |
| 05.01.2026 | 87,40 | 87,40 | 87,40 | 87,40 | -0,46% | 33,00 |
| 02.01.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 0,00% | 25,00 |
| 30.12.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -0,68% | 7,00 |
| 29.12.2025 | 88,40 | 88,40 | 88,40 | 88,40 | 1,26% | 5,00 |
| 23.12.2025 | 87,90 | 87,90 | 87,30 | 87,30 | -0,57% | 4,00 |
| 22.12.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -1,01% | 9,00 |
| 19.12.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 1,60% | 36,00 |
| 18.12.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -0,46% | 10,00 |
| 17.12.2025 | 87,85 | 88,10 | 87,35 | 87,70 | -0,17% | - |
| 16.12.2025 | 88,65 | 89,20 | 87,40 | 87,85 | -1,29% | - |
| 15.12.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,28% | 28,00 |
| 12.12.2025 | 88,40 | 89,45 | 87,70 | 89,25 | 1,08% | - |
| 11.12.2025 | 88,80 | 89,45 | 88,00 | 88,30 | -1,12% | - |
| 10.12.2025 | 89,30 | 89,30 | 89,30 | 89,30 | 1,48% | 126,00 |
| 09.12.2025 | 89,55 | 89,65 | 87,95 | 88,00 | -2,00% | - |
| 08.12.2025 | 89,05 | 90,05 | 89,05 | 89,80 | 0,22% | - |
| 05.12.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 0,11% | 7,00 |
| 04.12.2025 | 90,95 | 90,95 | 88,55 | 89,50 | -1,32% | - |
| 03.12.2025 | 86,80 | 90,70 | 86,80 | 90,70 | 5,47% | 90,00 |
| 02.12.2025 | 85,10 | 86,40 | 85,00 | 86,00 | 1,30% | - |
| 01.12.2025 | 84,70 | 84,90 | 84,70 | 84,90 | -2,19% | 57,00 |
| 28.11.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 1,52% | 204,00 |
| 27.11.2025 | 89,20 | 89,20 | 85,50 | 85,50 | -3,93% | 64,00 |
| 26.11.2025 | 90,55 | 90,75 | 88,95 | 89,00 | -1,28% | - |
| 25.11.2025 | 89,70 | 90,40 | 89,35 | 90,15 | 0,56% | - |
| 24.11.2025 | 90,55 | 90,85 | 89,35 | 89,65 | -0,88% | - |
| 21.11.2025 | 88,00 | 90,75 | 87,70 | 90,45 | 2,38% | - |
| 20.11.2025 | 90,20 | 90,50 | 87,95 | 88,35 | -1,45% | - |
| 19.11.2025 | 88,90 | 89,65 | 88,75 | 89,65 | 0,96% | - |
| 18.11.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -1,33% | 56,00 |
| 17.11.2025 | 90,00 | 90,00 | 89,50 | 90,00 | -0,66% | 71,00 |
| 14.11.2025 | 90,75 | 91,25 | 90,15 | 90,60 | 0,00% | - |
| 13.11.2025 | 92,15 | 92,25 | 90,50 | 90,60 | -1,58% | - |
| 12.11.2025 | 91,95 | 92,15 | 91,85 | 92,05 | 0,16% | - |
| 11.11.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 1,88% | 27,00 |
| 10.11.2025 | 89,80 | 90,20 | 89,50 | 90,20 | 1,12% | 68,00 |
| 07.11.2025 | 90,00 | 90,00 | 88,40 | 89,20 | -0,78% | 194,00 |
| 06.11.2025 | 90,40 | 90,85 | 89,80 | 89,90 | -0,28% | - |
| 05.11.2025 | 90,45 | 90,45 | 90,15 | 90,15 | -0,44% | - |
| 04.11.2025 | 89,95 | 92,00 | 89,65 | 90,55 | -1,79% | - |
| 03.11.2025 | 92,30 | 92,30 | 92,20 | 92,20 | -0,11% | 95,00 |
| 31.10.2025 | 91,70 | 92,65 | 91,55 | 92,30 | 0,65% | - |
| 30.10.2025 | 92,25 | 92,75 | 91,40 | 91,70 | -0,60% | - |
| 29.10.2025 | 93,00 | 94,05 | 91,90 | 92,25 | -0,81% | - |
| 28.10.2025 | 92,00 | 93,10 | 91,70 | 93,00 | 1,75% | 102,00 |
| 27.10.2025 | 93,80 | 93,90 | 91,30 | 91,40 | -2,04% | - |
| 24.10.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,96% | 120,00 |
| 23.10.2025 | 94,15 | 94,20 | 93,65 | 94,20 | 0,27% | - |
| 22.10.2025 | 93,85 | 94,65 | 93,40 | 93,95 | -0,27% | - |
| 21.10.2025 | 94,05 | 94,50 | 93,75 | 94,20 | 0,00% | - |
| 20.10.2025 | 94,15 | 94,65 | 93,40 | 94,20 | 0,32% | - |
| 17.10.2025 | 93,45 | 93,90 | 92,90 | 93,90 | -0,05% | - |
| 16.10.2025 | 94,60 | 95,10 | 93,85 | 93,95 | -1,93% | - |
| 15.10.2025 | 95,80 | 95,80 | 95,80 | 95,80 | 1,91% | 1,00 |
| 14.10.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,48% | 33,00 |
| 13.10.2025 | 96,05 | 96,10 | 94,30 | 94,45 | -2,33% | - |
| 10.10.2025 | 96,70 | 96,70 | 96,70 | 96,70 | 0,99% | 49,00 |
| 09.10.2025 | 95,75 | 96,35 | 95,50 | 95,75 | 1,54% | - |
| 08.10.2025 | 94,30 | 94,30 | 94,30 | 94,30 | -1,46% | 70,00 |
| 07.10.2025 | 94,50 | 96,80 | 93,40 | 95,70 | 5,98% | 304,00 |
| 06.10.2025 | 90,20 | 90,30 | 89,70 | 90,30 | 0,28% | 139,00 |
| 03.10.2025 | 91,55 | 91,65 | 89,70 | 90,05 | -1,69% | - |
| 02.10.2025 | 92,30 | 92,50 | 90,85 | 91,60 | -0,60% | - |
| 01.10.2025 | 91,50 | 92,30 | 90,80 | 92,15 | 0,55% | - |
| 30.09.2025 | 90,85 | 91,85 | 90,80 | 91,65 | 1,27% | - |
| 29.09.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 0,06% | 1,00 |
| 26.09.2025 | 90,95 | 91,15 | 89,65 | 90,45 | -0,60% | - |
| 25.09.2025 | 92,05 | 92,20 | 90,50 | 91,00 | -0,98% | - |
| 24.09.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 2,34% | 17,00 |
| 23.09.2025 | 90,40 | 90,40 | 89,80 | 89,80 | 1,58% | 2,00 |
| 22.09.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -0,56% | 5,00 |
| 19.09.2025 | 88,55 | 90,05 | 88,25 | 88,90 | 1,83% | - |
| 18.09.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -0,06% | 72,00 |
| 17.09.2025 | 87,90 | 88,05 | 87,15 | 87,35 | -0,51% | - |
| 16.09.2025 | 88,15 | 88,40 | 87,30 | 87,80 | -0,23% | - |
| 15.09.2025 | 88,15 | 88,60 | 87,85 | 88,00 | 0,00% | - |
| 12.09.2025 | 87,65 | 88,35 | 87,05 | 88,00 | 1,03% | - |
| 11.09.2025 | 87,40 | 88,10 | 87,10 | 87,10 | -0,63% | - |
| 10.09.2025 | 88,05 | 88,30 | 86,95 | 87,65 | 1,15% | - |
| 05.09.2025 | 87,70 | 87,70 | 85,95 | 86,65 | -0,97% | - |
| 04.09.2025 | 87,85 | 88,00 | 87,25 | 87,50 | -0,46% | - |