11,610€
6,22%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,55 | 10,98 | 10,55 | 10,79 | 2,57% | - |
| 04.05.2026 | 10,89 | 10,89 | 9,82 | 10,52 | -3,40% | - |
| 30.04.2026 | 10,97 | 11,00 | 10,87 | 10,89 | -0,73% | - |
| 29.04.2026 | 10,84 | 11,13 | 10,79 | 10,97 | -1,61% | 135,00 |
| 28.04.2026 | 11,16 | 11,53 | 11,15 | 11,15 | -2,79% | - |
| 27.04.2026 | 10,81 | 11,66 | 10,81 | 11,47 | 6,11% | - |
| 24.04.2026 | 10,61 | 11,07 | 10,59 | 10,81 | 2,08% | - |
| 23.04.2026 | 10,91 | 10,94 | 10,43 | 10,59 | -2,93% | - |
| 22.04.2026 | 10,93 | 10,98 | 10,64 | 10,91 | -0,09% | - |
| 21.04.2026 | 10,99 | 11,07 | 10,75 | 10,92 | -0,64% | - |
| 20.04.2026 | 11,71 | 11,76 | 10,95 | 10,99 | -6,15% | - |
| 17.04.2026 | 11,36 | 11,75 | 11,36 | 11,71 | 0,34% | - |
| 16.04.2026 | 11,43 | 11,73 | 11,43 | 11,67 | 2,10% | - |
| 15.04.2026 | 11,10 | 11,46 | 11,10 | 11,43 | 0,00% | - |
| 14.04.2026 | 11,43 | 11,58 | 11,39 | 11,43 | 0,00% | - |
| 13.04.2026 | 11,84 | 11,91 | 11,36 | 11,43 | -3,54% | - |
| 10.04.2026 | 11,95 | 12,30 | 11,84 | 11,85 | -0,84% | - |
| 09.04.2026 | 11,61 | 12,26 | 11,61 | 11,95 | 2,93% | - |
| 08.04.2026 | 11,76 | 12,23 | 11,56 | 11,61 | -1,19% | - |
| 07.04.2026 | 11,55 | 12,89 | 11,36 | 11,75 | 1,73% | - |
| 02.04.2026 | 11,75 | 12,18 | 11,15 | 11,55 | -4,15% | - |
| 01.04.2026 | 11,95 | 12,20 | 11,95 | 12,05 | 0,84% | - |
| 31.03.2026 | 11,45 | 12,00 | 11,45 | 11,95 | 1,70% | - |
| 30.03.2026 | 11,25 | 11,80 | 11,25 | 11,75 | 1,73% | - |
| 27.03.2026 | 11,65 | 11,90 | 11,55 | 11,55 | -3,35% | - |
| 26.03.2026 | 12,25 | 12,28 | 11,88 | 11,95 | -2,05% | - |
| 25.03.2026 | 11,65 | 12,45 | 11,65 | 12,20 | 2,09% | - |
| 24.03.2026 | 11,90 | 11,98 | 11,75 | 11,95 | 0,00% | - |
| 23.03.2026 | 11,95 | 12,10 | 11,65 | 11,95 | 0,21% | - |
| 20.03.2026 | 12,00 | 12,18 | 11,90 | 11,93 | -0,62% | - |
| 19.03.2026 | 12,25 | 12,43 | 11,93 | 12,00 | -4,00% | - |
| 18.03.2026 | 11,95 | 13,08 | 11,95 | 12,50 | 2,04% | - |
| 17.03.2026 | 11,75 | 12,35 | 11,68 | 12,25 | 4,26% | - |
| 16.03.2026 | 12,05 | 12,38 | 11,68 | 11,75 | -2,49% | 2.800,00 |
| 13.03.2026 | 12,65 | 12,65 | 11,95 | 12,05 | -4,74% | - |
| 12.03.2026 | 13,20 | 13,33 | 12,65 | 12,65 | -4,17% | - |
| 11.03.2026 | 13,60 | 13,60 | 12,88 | 13,20 | -2,58% | - |
| 10.03.2026 | 14,20 | 14,20 | 13,55 | 13,55 | -4,24% | - |
| 09.03.2026 | 13,45 | 14,33 | 12,75 | 14,15 | 4,81% | - |
| 06.03.2026 | 13,75 | 13,75 | 13,38 | 13,50 | -1,82% | - |
| 05.03.2026 | 13,55 | 13,93 | 13,55 | 13,75 | -1,08% | - |
| 04.03.2026 | 13,55 | 14,03 | 13,50 | 13,90 | 2,58% | - |
| 03.03.2026 | 14,30 | 14,45 | 13,28 | 13,55 | -7,19% | - |
| 02.03.2026 | 14,90 | 14,90 | 14,35 | 14,60 | -2,01% | - |
| 27.02.2026 | 14,95 | 14,98 | 14,83 | 14,90 | -0,33% | - |
| 26.02.2026 | 15,10 | 15,15 | 14,68 | 14,95 | -1,32% | - |
| 25.02.2026 | 14,80 | 15,38 | 14,80 | 15,15 | 2,02% | - |
| 24.02.2026 | 14,70 | 14,85 | 14,55 | 14,85 | 0,68% | - |
| 23.02.2026 | 14,65 | 14,90 | 14,60 | 14,75 | 0,68% | - |
| 20.02.2026 | 14,60 | 14,78 | 14,58 | 14,65 | 0,00% | - |
| 19.02.2026 | 15,10 | 15,23 | 14,60 | 14,65 | -2,66% | - |
| 18.02.2026 | 15,20 | 15,38 | 14,73 | 15,05 | -1,31% | - |
| 17.02.2026 | 15,50 | 15,60 | 15,20 | 15,25 | -1,93% | - |
| 16.02.2026 | 15,80 | 15,90 | 15,43 | 15,55 | -1,58% | - |
| 13.02.2026 | 15,55 | 16,13 | 15,40 | 15,80 | 1,61% | - |
| 12.02.2026 | 15,90 | 16,20 | 15,55 | 15,55 | -2,20% | - |
| 11.02.2026 | 16,20 | 16,23 | 15,88 | 15,90 | -1,85% | - |
| 10.02.2026 | 16,45 | 16,83 | 16,18 | 16,20 | -1,52% | - |
| 09.02.2026 | 16,95 | 17,23 | 16,38 | 16,45 | -4,64% | - |
| 06.02.2026 | 15,70 | 17,25 | 15,68 | 17,25 | 9,87% | - |
| 05.02.2026 | 15,35 | 16,05 | 15,35 | 15,70 | 2,28% | - |
| 04.02.2026 | 15,40 | 16,13 | 15,30 | 15,35 | -0,32% | - |
| 03.02.2026 | 15,80 | 15,95 | 15,20 | 15,40 | -2,84% | - |
| 02.02.2026 | 16,80 | 16,85 | 15,48 | 15,85 | -6,07% | - |
| 30.01.2026 | 18,85 | 18,90 | 16,40 | 16,88 | -10,48% | 2.800,00 |
| 29.01.2026 | 18,70 | 19,03 | 18,55 | 18,85 | 0,80% | - |
| 28.01.2026 | 18,55 | 19,05 | 18,50 | 18,70 | 0,81% | - |
| 27.01.2026 | 18,55 | 18,65 | 18,33 | 18,55 | 0,00% | - |
| 26.01.2026 | 19,00 | 19,05 | 18,28 | 18,55 | -2,37% | - |
| 23.01.2026 | 18,95 | 19,10 | 18,95 | 19,00 | 0,26% | - |
| 22.01.2026 | 18,90 | 19,05 | 18,83 | 18,95 | -0,26% | - |
| 21.01.2026 | 18,95 | 19,15 | 18,33 | 19,00 | 0,26% | - |
| 20.01.2026 | 18,65 | 19,05 | 18,23 | 18,95 | 1,61% | - |
| 19.01.2026 | 18,48 | 18,70 | 18,35 | 18,65 | 0,00% | - |
| 16.01.2026 | 18,65 | 18,70 | 18,55 | 18,65 | 0,40% | - |
| 15.01.2026 | 18,95 | 19,20 | 18,58 | 18,58 | -2,24% | - |
| 14.01.2026 | 18,85 | 19,00 | 18,75 | 19,00 | 0,80% | - |
| 13.01.2026 | 19,45 | 19,60 | 18,80 | 18,85 | -3,33% | 720,00 |
| 12.01.2026 | 18,20 | 19,65 | 18,20 | 19,50 | 5,41% | - |
| 09.01.2026 | 17,90 | 18,63 | 17,90 | 18,50 | 3,35% | - |
| 08.01.2026 | 18,50 | 18,58 | 17,80 | 17,90 | -3,24% | - |
| 07.01.2026 | 18,65 | 18,68 | 18,03 | 18,50 | -0,80% | - |
| 06.01.2026 | 18,15 | 18,65 | 18,05 | 18,65 | 2,75% | - |
| 05.01.2026 | 18,50 | 18,78 | 17,25 | 18,15 | -1,89% | - |
| 02.01.2026 | 18,95 | 18,95 | 18,20 | 18,50 | 1,51% | - |
| 30.12.2025 | 18,70 | 18,83 | 18,15 | 18,23 | -2,54% | - |
| 29.12.2025 | 19,65 | 19,93 | 18,58 | 18,70 | -5,56% | - |
| 23.12.2025 | 18,90 | 19,95 | 18,90 | 19,80 | 4,76% | - |
| 22.12.2025 | 18,25 | 19,30 | 18,25 | 18,90 | 3,56% | - |
| 19.12.2025 | 17,25 | 18,38 | 17,25 | 18,25 | 5,64% | - |
| 18.12.2025 | 17,40 | 17,48 | 17,20 | 17,28 | -0,86% | - |
| 17.12.2025 | 17,35 | 17,58 | 17,35 | 17,43 | 0,43% | - |
| 16.12.2025 | 17,05 | 17,73 | 17,05 | 17,35 | 1,76% | - |
| 15.12.2025 | 17,25 | 17,35 | 17,00 | 17,05 | -1,16% | - |
| 12.12.2025 | 15,60 | 17,68 | 15,60 | 17,25 | 5,18% | 810,00 |
| 11.12.2025 | 14,60 | 16,40 | 14,28 | 16,40 | 11,95% | - |
| 10.12.2025 | 16,10 | 16,13 | 14,43 | 14,65 | -8,72% | - |
| 09.12.2025 | 15,75 | 16,13 | 15,75 | 16,05 | 1,90% | - |
| 08.12.2025 | 15,80 | 16,08 | 15,68 | 15,75 | -0,32% | - |
| 05.12.2025 | 16,30 | 16,30 | 15,75 | 15,80 | -3,07% | - |