70,300€
0,11%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,25 | 71,00 | 69,95 | 70,25 | 0,04% | - |
| 01.04.2025 | 69,25 | 70,45 | 69,05 | 70,23 | 1,41% | - |
| 31.03.2025 | 69,78 | 69,78 | 68,55 | 69,25 | -1,11% | - |
| 28.03.2025 | 69,85 | 71,25 | 69,85 | 70,03 | -0,99% | - |
| 27.03.2025 | 70,28 | 70,88 | 69,93 | 70,73 | 0,50% | 28,00 |
| 26.03.2025 | 71,10 | 71,40 | 70,25 | 70,38 | -1,02% | - |
| 25.03.2025 | 70,63 | 71,43 | 70,33 | 71,10 | 0,67% | - |
| 24.03.2025 | 70,25 | 70,98 | 70,25 | 70,63 | 0,53% | - |
| 21.03.2025 | 69,75 | 70,35 | 69,30 | 70,25 | 0,61% | - |
| 20.03.2025 | 69,75 | 70,15 | 69,23 | 69,83 | 0,04% | - |
| 19.03.2025 | 69,38 | 70,00 | 68,98 | 69,80 | 0,69% | - |
| 18.03.2025 | 69,48 | 69,68 | 69,03 | 69,33 | -0,22% | - |
| 17.03.2025 | 67,83 | 69,58 | 67,53 | 69,48 | 2,36% | - |
| 14.03.2025 | 69,15 | 69,15 | 67,00 | 67,88 | -1,52% | 70,00 |
| 13.03.2025 | 67,38 | 68,93 | 67,13 | 68,93 | 2,15% | - |
| 12.03.2025 | 67,90 | 68,13 | 67,10 | 67,48 | -0,41% | - |
| 11.03.2025 | 68,88 | 69,23 | 67,08 | 67,75 | -1,49% | 70,00 |
| 10.03.2025 | 71,20 | 71,20 | 68,15 | 68,78 | -3,47% | - |
| 07.03.2025 | 69,98 | 71,25 | 69,70 | 71,25 | 1,75% | - |
| 06.03.2025 | 70,35 | 70,80 | 69,35 | 70,03 | -0,46% | - |
| 05.03.2025 | 70,38 | 70,85 | 69,78 | 70,35 | 0,14% | - |
| 04.03.2025 | 70,18 | 70,90 | 69,23 | 70,25 | 0,18% | - |
| 03.03.2025 | 68,48 | 70,90 | 68,40 | 70,13 | 2,78% | - |
| 28.02.2025 | 68,68 | 69,18 | 67,60 | 68,23 | -0,87% | 30,00 |
| 27.02.2025 | 69,15 | 69,68 | 68,78 | 68,83 | -0,58% | - |
| 26.02.2025 | 69,88 | 70,20 | 69,00 | 69,23 | -0,79% | 30,00 |
| 25.02.2025 | 68,73 | 69,98 | 68,53 | 69,78 | 1,68% | - |
| 24.02.2025 | 68,68 | 69,33 | 68,58 | 68,63 | 0,66% | - |
| 21.02.2025 | 67,63 | 68,65 | 67,63 | 68,18 | 0,81% | - |
| 20.02.2025 | 67,55 | 68,08 | 67,48 | 67,63 | 0,11% | 2,00 |
| 19.02.2025 | 68,60 | 68,68 | 67,48 | 67,55 | -1,53% | 15,00 |
| 18.02.2025 | 68,53 | 68,65 | 68,05 | 68,60 | 0,11% | - |
| 17.02.2025 | 68,48 | 68,78 | 68,40 | 68,53 | 0,00% | - |
| 14.02.2025 | 68,08 | 68,88 | 68,08 | 68,53 | 0,59% | - |
| 13.02.2025 | 68,23 | 68,63 | 67,83 | 68,13 | -0,15% | - |
| 12.02.2025 | 67,18 | 68,33 | 67,08 | 68,23 | 1,64% | - |
| 11.02.2025 | 66,65 | 67,23 | 66,50 | 67,13 | 0,71% | - |
| 10.02.2025 | 66,33 | 66,68 | 65,53 | 66,65 | 0,87% | - |
| 07.02.2025 | 66,83 | 67,13 | 66,08 | 66,08 | -1,12% | - |
| 06.02.2025 | 66,48 | 67,43 | 66,43 | 66,83 | 0,53% | - |
| 05.02.2025 | 66,18 | 66,53 | 65,73 | 66,48 | 0,45% | - |
| 04.02.2025 | 65,53 | 66,30 | 65,13 | 66,18 | 0,99% | - |
| 03.02.2025 | 65,23 | 66,18 | 64,90 | 65,53 | -2,02% | 300,00 |
| 31.01.2025 | 67,93 | 68,13 | 66,78 | 66,88 | -1,51% | - |
| 30.01.2025 | 67,28 | 68,18 | 67,08 | 67,90 | 1,15% | - |
| 29.01.2025 | 66,88 | 67,28 | 66,18 | 67,13 | 0,60% | - |
| 28.01.2025 | 66,33 | 66,85 | 66,08 | 66,73 | 0,38% | - |
| 27.01.2025 | 65,53 | 66,48 | 65,28 | 66,48 | 0,76% | - |
| 24.01.2025 | 66,78 | 66,98 | 65,93 | 65,98 | -1,20% | - |
| 23.01.2025 | 66,13 | 66,78 | 66,08 | 66,78 | 0,91% | - |
| 22.01.2025 | 66,28 | 66,73 | 66,18 | 66,18 | -0,23% | - |
| 21.01.2025 | 66,13 | 66,33 | 65,73 | 66,33 | 0,23% | - |
| 20.01.2025 | 65,88 | 66,70 | 65,63 | 66,18 | 0,38% | - |
| 17.01.2025 | 65,28 | 65,98 | 65,18 | 65,93 | 1,07% | - |
| 16.01.2025 | 65,18 | 65,88 | 64,80 | 65,23 | 0,00% | - |
| 15.01.2025 | 65,15 | 65,60 | 64,33 | 65,23 | 0,15% | - |
| 14.01.2025 | 65,98 | 66,03 | 64,93 | 65,13 | -0,84% | - |
| 13.01.2025 | 66,18 | 66,18 | 65,23 | 65,68 | -0,76% | - |
| 10.01.2025 | 67,03 | 67,03 | 65,93 | 66,18 | -1,27% | - |
| 09.01.2025 | 67,28 | 67,38 | 66,93 | 67,03 | -0,37% | - |
| 08.01.2025 | 66,28 | 67,38 | 66,18 | 67,28 | 1,51% | - |
| 07.01.2025 | 65,78 | 67,25 | 65,70 | 66,28 | 0,76% | - |
| 06.01.2025 | 65,88 | 66,80 | 65,55 | 65,78 | 0,23% | - |
| 03.01.2025 | 65,58 | 66,03 | 65,48 | 65,63 | 0,08% | - |
| 02.01.2025 | 65,40 | 66,48 | 65,38 | 65,58 | 0,27% | - |
| 30.12.2024 | 65,03 | 65,60 | 64,73 | 65,40 | 0,81% | - |
| 27.12.2024 | 64,98 | 65,38 | 64,80 | 64,88 | 0,00% | - |
| 23.12.2024 | 64,43 | 64,98 | 64,23 | 64,88 | 0,78% | - |
| 20.12.2024 | 64,08 | 64,73 | 63,53 | 64,38 | 0,47% | - |
| 19.12.2024 | 64,25 | 64,58 | 63,93 | 64,08 | -0,27% | - |
| 18.12.2024 | 64,88 | 65,53 | 63,93 | 64,25 | -0,96% | - |
| 17.12.2024 | 65,03 | 65,23 | 64,48 | 64,88 | -0,23% | - |
| 16.12.2024 | 65,33 | 65,43 | 64,93 | 65,03 | -0,31% | - |
| 13.12.2024 | 65,83 | 65,98 | 64,73 | 65,23 | -0,91% | - |
| 12.12.2024 | 66,13 | 66,23 | 65,73 | 65,83 | -0,45% | - |
| 11.12.2024 | 66,10 | 66,43 | 65,68 | 66,13 | 0,04% | - |
| 10.12.2024 | 66,10 | 66,33 | 65,98 | 66,10 | -0,15% | - |
| 09.12.2024 | 66,03 | 66,58 | 65,93 | 66,20 | 0,38% | - |
| 06.12.2024 | 65,68 | 66,18 | 65,50 | 65,95 | 0,42% | - |
| 05.12.2024 | 65,50 | 65,88 | 65,33 | 65,68 | 0,27% | - |
| 04.12.2024 | 65,25 | 65,73 | 65,08 | 65,50 | 0,27% | - |
| 03.12.2024 | 65,75 | 65,93 | 64,98 | 65,33 | -0,65% | - |
| 02.12.2024 | 65,15 | 65,83 | 64,78 | 65,75 | 0,46% | - |
| 29.11.2024 | 65,60 | 65,63 | 65,18 | 65,45 | -0,23% | - |
| 28.11.2024 | 65,30 | 65,63 | 65,13 | 65,60 | 0,46% | - |
| 27.11.2024 | 65,03 | 65,38 | 64,73 | 65,30 | 0,42% | - |
| 26.11.2024 | 65,45 | 65,58 | 64,90 | 65,03 | -0,65% | - |
| 25.11.2024 | 65,53 | 65,98 | 65,13 | 65,45 | -0,11% | - |
| 22.11.2024 | 64,85 | 65,53 | 64,38 | 65,53 | 1,04% | 5,00 |
| 21.11.2024 | 65,25 | 65,28 | 64,38 | 64,85 | -0,61% | - |
| 20.11.2024 | 65,10 | 65,43 | 64,63 | 65,25 | 0,58% | - |
| 19.11.2024 | 65,03 | 65,33 | 64,03 | 64,88 | -0,23% | - |
| 18.11.2024 | 64,75 | 65,15 | 64,40 | 65,03 | 0,42% | - |
| 15.11.2024 | 64,65 | 65,08 | 64,28 | 64,75 | -0,08% | - |
| 14.11.2024 | 64,03 | 65,03 | 63,78 | 64,80 | 1,21% | - |
| 13.11.2024 | 64,25 | 64,33 | 63,48 | 64,03 | -0,35% | - |
| 12.11.2024 | 65,65 | 66,15 | 63,98 | 64,25 | -2,98% | 30,00 |
| 11.11.2024 | 66,20 | 67,03 | 66,10 | 66,23 | 0,04% | - |
| 08.11.2024 | 67,03 | 67,18 | 66,00 | 66,20 | -1,23% | - |
| 07.11.2024 | 65,58 | 67,23 | 65,40 | 67,03 | 1,98% | - |