66,775€
0,91%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 66,50 | 67,38 | 65,30 | 65,73 | -1,39% | - |
| 05.11.2024 | 66,35 | 66,83 | 66,33 | 66,65 | 0,34% | - |
| 04.11.2024 | 66,60 | 67,08 | 66,25 | 66,43 | -0,26% | - |
| 01.11.2024 | 66,35 | 67,08 | 66,08 | 66,60 | 0,38% | - |
| 31.10.2024 | 66,68 | 67,18 | 65,88 | 66,35 | -0,49% | - |
| 30.10.2024 | 67,45 | 67,78 | 66,60 | 66,68 | -1,62% | - |
| 29.10.2024 | 68,28 | 68,68 | 67,70 | 67,78 | -0,84% | - |
| 28.10.2024 | 68,00 | 68,43 | 67,70 | 68,35 | 0,96% | - |
| 25.10.2024 | 68,18 | 68,23 | 67,60 | 67,70 | -0,81% | - |
| 24.10.2024 | 68,63 | 69,08 | 68,05 | 68,25 | -0,66% | - |
| 23.10.2024 | 69,13 | 69,38 | 68,40 | 68,70 | -0,51% | - |
| 22.10.2024 | 69,53 | 69,85 | 68,88 | 69,05 | -0,90% | - |
| 21.10.2024 | 70,55 | 70,55 | 69,23 | 69,68 | -1,24% | - |
| 18.10.2024 | 69,95 | 70,63 | 69,78 | 70,55 | 0,75% | - |
| 17.10.2024 | 69,38 | 70,33 | 69,08 | 70,03 | 0,94% | - |
| 16.10.2024 | 69,15 | 69,43 | 68,63 | 69,38 | 0,33% | - |
| 15.10.2024 | 69,78 | 69,95 | 68,95 | 69,15 | -0,90% | - |
| 14.10.2024 | 69,13 | 69,78 | 68,88 | 69,78 | 1,05% | - |
| 11.10.2024 | 68,55 | 69,18 | 68,33 | 69,05 | 0,73% | - |
| 10.10.2024 | 69,08 | 69,18 | 68,35 | 68,55 | -0,76% | - |
| 09.10.2024 | 69,03 | 69,18 | 68,73 | 69,08 | 0,22% | - |
| 08.10.2024 | 68,33 | 69,08 | 67,90 | 68,93 | 0,22% | - |
| 07.10.2024 | 69,38 | 69,38 | 68,40 | 68,78 | -0,54% | - |
| 04.10.2024 | 68,90 | 69,48 | 68,68 | 69,15 | 0,58% | - |
| 03.10.2024 | 69,65 | 69,68 | 68,58 | 68,75 | -1,40% | - |
| 02.10.2024 | 69,88 | 70,55 | 69,18 | 69,73 | 0,07% | - |
| 01.10.2024 | 70,13 | 70,48 | 69,45 | 69,68 | -0,54% | - |
| 30.09.2024 | 70,80 | 70,90 | 69,58 | 70,05 | -0,71% | - |
| 27.09.2024 | 70,30 | 70,93 | 70,20 | 70,55 | 0,36% | - |
| 26.09.2024 | 69,38 | 70,68 | 69,38 | 70,30 | 1,81% | - |
| 25.09.2024 | 68,68 | 69,28 | 68,10 | 69,05 | 0,55% | 30,00 |
| 24.09.2024 | 68,80 | 69,43 | 68,53 | 68,68 | -0,07% | - |
| 23.09.2024 | 68,55 | 68,85 | 68,33 | 68,73 | 0,26% | - |
| 20.09.2024 | 69,20 | 69,23 | 68,45 | 68,55 | -0,94% | - |
| 19.09.2024 | 68,90 | 69,60 | 68,90 | 69,20 | 0,33% | - |
| 18.09.2024 | 68,83 | 69,55 | 68,63 | 68,98 | 0,22% | - |
| 17.09.2024 | 69,15 | 69,48 | 68,58 | 68,83 | -0,33% | - |
| 16.09.2024 | 68,60 | 69,15 | 68,33 | 69,05 | 0,66% | - |
| 13.09.2024 | 68,65 | 68,98 | 68,40 | 68,60 | -0,07% | - |
| 12.09.2024 | 68,20 | 68,80 | 67,98 | 68,65 | 0,51% | - |
| 11.09.2024 | 68,20 | 68,38 | 67,53 | 68,30 | 0,26% | - |
| 10.09.2024 | 68,95 | 69,23 | 67,65 | 68,13 | -1,41% | - |
| 09.09.2024 | 68,48 | 69,10 | 68,30 | 69,10 | 1,77% | - |
| 06.09.2024 | 68,98 | 69,28 | 67,83 | 67,90 | -1,56% | - |
| 05.09.2024 | 68,48 | 69,73 | 68,35 | 68,98 | 0,62% | 7,00 |
| 04.09.2024 | 67,95 | 68,80 | 67,75 | 68,55 | 0,29% | - |
| 03.09.2024 | 69,20 | 69,45 | 68,20 | 68,35 | -1,23% | - |
| 02.09.2024 | 69,80 | 69,85 | 69,13 | 69,20 | -1,00% | - |
| 30.08.2024 | 68,95 | 69,95 | 68,95 | 69,90 | 1,53% | - |