70,725€
-0,74%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 71,20 | 71,78 | 70,53 | 70,78 | -0,67% | - |
| 19.06.2025 | 71,33 | 71,35 | 70,55 | 71,25 | -0,11% | - |
| 18.06.2025 | 71,68 | 72,13 | 70,83 | 71,33 | -0,49% | - |
| 17.06.2025 | 71,85 | 73,50 | 71,43 | 71,68 | -0,45% | - |
| 16.06.2025 | 71,73 | 72,78 | 71,73 | 72,00 | 0,38% | - |
| 13.06.2025 | 72,28 | 72,68 | 71,43 | 71,73 | -1,65% | - |
| 12.06.2025 | 73,03 | 73,88 | 72,35 | 72,93 | -0,27% | 68,00 |
| 11.06.2025 | 73,63 | 73,78 | 73,08 | 73,13 | -0,61% | - |
| 10.06.2025 | 72,63 | 73,68 | 72,48 | 73,58 | 1,17% | - |
| 09.06.2025 | 72,85 | 73,10 | 72,68 | 72,73 | -0,17% | - |
| 06.06.2025 | 72,18 | 72,95 | 72,18 | 72,85 | 0,87% | - |
| 05.06.2025 | 72,63 | 73,30 | 72,03 | 72,23 | -0,96% | - |
| 04.06.2025 | 72,93 | 73,28 | 72,45 | 72,93 | 0,14% | - |
| 03.06.2025 | 72,08 | 72,83 | 71,60 | 72,83 | 0,97% | - |
| 02.06.2025 | 72,08 | 72,18 | 71,28 | 72,13 | 0,00% | - |
| 30.05.2025 | 71,93 | 72,48 | 71,53 | 72,13 | 0,28% | - |
| 29.05.2025 | 71,93 | 72,88 | 71,68 | 71,93 | 0,07% | - |
| 28.05.2025 | 72,33 | 72,33 | 71,63 | 71,88 | -0,55% | - |
| 27.05.2025 | 72,03 | 72,38 | 71,85 | 72,28 | 0,28% | - |
| 26.05.2025 | 71,48 | 72,63 | 71,48 | 72,08 | 0,84% | - |
| 23.05.2025 | 71,93 | 72,50 | 70,33 | 71,48 | -0,90% | - |
| 22.05.2025 | 72,48 | 72,95 | 71,68 | 72,13 | -0,48% | - |
| 21.05.2025 | 73,38 | 73,38 | 72,33 | 72,48 | -1,23% | - |
| 20.05.2025 | 72,53 | 73,48 | 72,10 | 73,38 | 1,17% | - |
| 19.05.2025 | 72,83 | 72,83 | 71,83 | 72,53 | -0,41% | 50,00 |
| 16.05.2025 | 71,93 | 72,88 | 71,88 | 72,83 | 1,25% | - |
| 15.05.2025 | 71,63 | 72,23 | 71,33 | 71,93 | 0,42% | - |
| 14.05.2025 | 71,53 | 72,13 | 71,50 | 71,63 | 0,10% | 100,00 |
| 13.05.2025 | 71,28 | 71,80 | 70,98 | 71,55 | 0,10% | - |
| 12.05.2025 | 70,38 | 71,93 | 69,93 | 71,48 | 2,22% | - |
| 09.05.2025 | 72,88 | 72,93 | 67,98 | 69,93 | -4,05% | - |
| 08.05.2025 | 72,60 | 73,63 | 72,60 | 72,88 | 0,28% | - |
| 07.05.2025 | 71,25 | 72,80 | 71,08 | 72,68 | 2,00% | - |
| 06.05.2025 | 72,45 | 72,58 | 71,20 | 71,25 | -1,72% | - |
| 05.05.2025 | 71,93 | 72,70 | 71,60 | 72,50 | 0,80% | - |
| 02.05.2025 | 73,00 | 73,03 | 71,38 | 71,93 | -1,03% | - |
| 30.04.2025 | 71,48 | 72,70 | 71,28 | 72,68 | 1,75% | - |
| 29.04.2025 | 71,68 | 71,90 | 71,18 | 71,43 | -0,35% | - |
| 28.04.2025 | 71,60 | 72,03 | 71,33 | 71,68 | -0,31% | - |
| 25.04.2025 | 71,30 | 71,95 | 71,15 | 71,90 | 0,88% | - |
| 24.04.2025 | 70,50 | 71,33 | 70,35 | 71,28 | 1,10% | - |
| 23.04.2025 | 70,20 | 71,03 | 69,90 | 70,50 | 0,43% | - |
| 22.04.2025 | 68,63 | 70,28 | 68,58 | 70,20 | 2,00% | - |
| 17.04.2025 | 67,68 | 69,43 | 67,68 | 68,83 | 1,70% | - |
| 16.04.2025 | 68,28 | 68,55 | 67,28 | 67,68 | -1,28% | - |
| 15.04.2025 | 66,98 | 68,80 | 66,83 | 68,55 | 2,39% | - |
| 14.04.2025 | 67,33 | 67,73 | 66,33 | 66,95 | -0,48% | - |
| 11.04.2025 | 65,90 | 67,45 | 64,40 | 67,28 | 2,13% | - |
| 10.04.2025 | 67,05 | 67,05 | 63,98 | 65,88 | -1,79% | - |
| 09.04.2025 | 63,38 | 67,68 | 61,53 | 67,08 | 5,63% | - |
| 08.04.2025 | 63,58 | 65,70 | 62,38 | 63,50 | -0,16% | 2,00 |
| 07.04.2025 | 65,40 | 66,05 | 62,55 | 63,60 | -4,36% | - |
| 04.04.2025 | 69,90 | 70,00 | 66,50 | 66,50 | -4,86% | - |
| 03.04.2025 | 70,13 | 70,60 | 69,08 | 69,90 | -1,48% | 7,00 |
| 02.04.2025 | 70,25 | 71,05 | 69,68 | 70,95 | 1,03% | - |
| 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% | - |