76,025€
0,43%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 75,93 | 76,13 | 75,48 | 75,70 | -0,16% | 46,00 |
| 05.09.2025 | 75,58 | 75,93 | 75,43 | 75,83 | 0,60% | 18,00 |
| 04.09.2025 | 75,13 | 75,75 | 74,95 | 75,38 | 0,33% | 43,00 |
| 03.09.2025 | 74,58 | 75,13 | 74,30 | 75,13 | 0,54% | 31,00 |
| 02.09.2025 | 75,33 | 75,60 | 74,18 | 74,73 | -1,19% | 155,00 |
| 01.09.2025 | 75,73 | 75,83 | 75,18 | 75,63 | 0,60% | 207,00 |
| 29.08.2025 | 75,88 | 75,98 | 75,00 | 75,18 | -0,99% | 4,00 |
| 28.08.2025 | 76,03 | 76,53 | 75,65 | 75,93 | -0,13% | 77,00 |
| 27.08.2025 | 76,23 | 76,35 | 75,83 | 76,03 | -0,26% | 26,00 |
| 26.08.2025 | 76,13 | 76,23 | 75,43 | 76,23 | -0,13% | 154,00 |
| 25.08.2025 | 76,60 | 76,85 | 76,33 | 76,33 | -0,46% | 5,00 |
| 22.08.2025 | 75,78 | 76,78 | 75,63 | 76,68 | 1,05% | 68,00 |
| 21.08.2025 | 76,08 | 76,20 | 75,60 | 75,88 | -0,39% | 12,00 |
| 20.08.2025 | 75,63 | 76,18 | 75,53 | 76,18 | 0,59% | 50,00 |
| 19.08.2025 | 75,08 | 76,15 | 75,03 | 75,73 | 0,80% | 120,00 |
| 18.08.2025 | 75,73 | 75,73 | 74,85 | 75,13 | -0,66% | 357,00 |
| 15.08.2025 | 75,78 | 75,93 | 75,53 | 75,63 | -0,13% | 86,00 |
| 14.08.2025 | 74,78 | 75,78 | 74,73 | 75,73 | 0,87% | 132,00 |
| 13.08.2025 | 74,93 | 75,10 | 74,55 | 75,08 | 0,40% | 1.050,00 |
| 12.08.2025 | 74,73 | 74,83 | 74,28 | 74,78 | 0,34% | 17,00 |
| 11.08.2025 | 74,73 | 74,95 | 74,28 | 74,53 | -0,27% | 12,00 |
| 08.08.2025 | 74,13 | 74,78 | 74,03 | 74,73 | 0,74% | 81,00 |
| 07.08.2025 | 73,78 | 74,28 | 73,40 | 74,18 | 1,09% | 7,00 |
| 06.08.2025 | 72,93 | 73,63 | 72,83 | 73,38 | 1,17% | 3,00 |
| 05.08.2025 | 72,43 | 73,03 | 72,38 | 72,53 | 0,35% | 143,00 |
| 04.08.2025 | 72,63 | 72,70 | 72,13 | 72,28 | 0,14% | 18,00 |
| 01.08.2025 | 73,30 | 74,50 | 71,98 | 72,18 | -1,77% | 1.281,00 |
| 31.07.2025 | 75,03 | 75,18 | 72,93 | 73,48 | -1,87% | 301,00 |
| 30.07.2025 | 76,03 | 76,08 | 74,45 | 74,88 | -1,51% | 65,00 |
| 29.07.2025 | 76,83 | 76,88 | 75,88 | 76,03 | -0,72% | 119,00 |
| 28.07.2025 | 77,13 | 77,13 | 76,38 | 76,58 | 0,20% | 280,00 |
| 25.07.2025 | 75,83 | 76,48 | 75,55 | 76,43 | 0,72% | 4,00 |
| 24.07.2025 | 76,48 | 76,48 | 75,38 | 75,88 | -0,78% | 201,00 |
| 23.07.2025 | 74,93 | 76,53 | 74,48 | 76,48 | 2,89% | 647,00 |
| 22.07.2025 | 74,03 | 74,63 | 73,90 | 74,33 | 0,27% | 340,00 |
| 21.07.2025 | 73,73 | 74,48 | 73,73 | 74,13 | 0,54% | 59,00 |
| 18.07.2025 | 74,18 | 74,28 | 73,63 | 73,73 | -0,20% | - |
| 17.07.2025 | 74,08 | 74,18 | 73,55 | 73,88 | -0,07% | 5,00 |
| 16.07.2025 | 73,23 | 73,98 | 73,08 | 73,93 | 0,61% | 93,00 |
| 15.07.2025 | 73,63 | 73,88 | 73,35 | 73,48 | -0,14% | 176,00 |
| 14.07.2025 | 73,18 | 73,68 | 73,03 | 73,58 | -0,37% | 657,00 |
| 11.07.2025 | 73,73 | 73,93 | 73,53 | 73,85 | -0,17% | 59,00 |
| 10.07.2025 | 73,23 | 74,03 | 73,18 | 73,98 | 0,89% | 223,00 |
| 09.07.2025 | 73,03 | 73,43 | 72,93 | 73,33 | 0,27% | - |
| 08.07.2025 | 73,03 | 73,25 | 72,70 | 73,13 | 0,55% | 529,00 |
| 07.07.2025 | 72,75 | 73,25 | 72,50 | 72,73 | 0,55% | 166,00 |
| 04.07.2025 | 72,53 | 72,68 | 72,20 | 72,33 | -0,62% | 80,00 |
| 03.07.2025 | 73,28 | 73,45 | 72,73 | 72,78 | -0,61% | - |
| 02.07.2025 | 73,00 | 73,38 | 72,63 | 73,23 | 0,69% | 382,00 |
| 01.07.2025 | 72,43 | 72,88 | 72,03 | 72,73 | 0,41% | 69,00 |
| 30.06.2025 | 73,08 | 73,33 | 72,23 | 72,43 | -0,75% | 416,00 |
| 27.06.2025 | 71,93 | 73,18 | 71,93 | 72,98 | 1,53% | 937,00 |
| 26.06.2025 | 71,83 | 71,93 | 71,53 | 71,88 | 0,28% | 32,00 |
| 25.06.2025 | 72,33 | 72,38 | 71,45 | 71,68 | -0,76% | 36,00 |
| 24.06.2025 | 72,33 | 72,53 | 71,93 | 72,23 | 1,05% | 132,00 |
| 23.06.2025 | 70,48 | 71,48 | 70,28 | 71,48 | 1,06% | 2,00 |
| 20.06.2025 | 71,73 | 71,83 | 70,53 | 70,73 | -0,67% | 45,00 |
| 19.06.2025 | 70,83 | 71,35 | 70,63 | 71,20 | -0,11% | 270,00 |
| 18.06.2025 | 71,88 | 72,13 | 70,85 | 71,28 | -0,56% | 20,00 |
| 17.06.2025 | 71,73 | 72,13 | 71,45 | 71,68 | -0,52% | 671,00 |
| 16.06.2025 | 71,93 | 72,78 | 71,88 | 72,05 | 0,45% | 1.633,00 |
| 13.06.2025 | 71,63 | 72,68 | 71,43 | 71,73 | -1,65% | 1.101,00 |
| 12.06.2025 | 73,70 | 73,88 | 72,35 | 72,93 | -0,27% | 1.741,00 |
| 11.06.2025 | 73,48 | 73,78 | 73,08 | 73,13 | -0,68% | 520,00 |
| 10.06.2025 | 72,68 | 73,68 | 72,68 | 73,63 | 1,45% | 102,00 |
| 09.06.2025 | 72,80 | 73,08 | 72,53 | 72,58 | -0,38% | 315,00 |
| 06.06.2025 | 72,38 | 72,95 | 72,20 | 72,85 | 0,87% | 17,00 |
| 05.06.2025 | 72,58 | 73,30 | 72,03 | 72,23 | -0,62% | 201,00 |
| 04.06.2025 | 73,03 | 73,28 | 72,45 | 72,68 | -0,21% | 33,00 |
| 03.06.2025 | 71,98 | 72,88 | 71,60 | 72,83 | 0,90% | 647,00 |
| 02.06.2025 | 71,70 | 72,18 | 71,28 | 72,18 | 0,14% | 86,00 |
| 30.05.2025 | 72,13 | 72,48 | 71,53 | 72,08 | 0,10% | 231,00 |
| 29.05.2025 | 72,73 | 72,73 | 71,68 | 72,00 | 0,10% | 86,00 |
| 28.05.2025 | 72,10 | 72,18 | 71,63 | 71,93 | -0,55% | 3,00 |
| 27.05.2025 | 72,03 | 72,38 | 71,83 | 72,33 | 0,35% | 184,00 |
| 26.05.2025 | 72,43 | 72,63 | 71,98 | 72,08 | 0,84% | 5,00 |
| 23.05.2025 | 72,18 | 72,48 | 70,33 | 71,48 | -0,97% | 602,00 |
| 22.05.2025 | 72,63 | 72,95 | 71,68 | 72,18 | -0,41% | 114,00 |
| 21.05.2025 | 73,13 | 73,25 | 72,33 | 72,48 | -1,16% | 35,00 |
| 20.05.2025 | 72,48 | 73,48 | 72,10 | 73,33 | 0,83% | 545,00 |
| 19.05.2025 | 72,50 | 72,73 | 71,83 | 72,73 | -0,14% | 144,00 |
| 16.05.2025 | 71,93 | 72,83 | 71,88 | 72,83 | 1,22% | 5,00 |
| 15.05.2025 | 71,38 | 72,23 | 71,33 | 71,95 | 0,45% | 227,00 |
| 14.05.2025 | 71,53 | 72,13 | 71,48 | 71,63 | 0,14% | 5,00 |
| 13.05.2025 | 71,23 | 71,80 | 71,10 | 71,53 | 0,00% | 37,00 |
| 12.05.2025 | 70,58 | 71,93 | 70,48 | 71,53 | 2,22% | 465,00 |
| 09.05.2025 | 68,40 | 70,03 | 68,40 | 69,98 | -4,08% | 1.117,00 |
| 08.05.2025 | 72,93 | 73,63 | 72,65 | 72,95 | 0,31% | 1.174,00 |
| 07.05.2025 | 71,43 | 72,78 | 71,08 | 72,73 | 2,11% | 174,00 |
| 06.05.2025 | 72,38 | 72,58 | 71,20 | 71,23 | -1,69% | 125,00 |
| 05.05.2025 | 72,28 | 72,70 | 71,60 | 72,45 | 0,59% | 311,00 |
| 02.05.2025 | 72,83 | 73,78 | 71,38 | 72,03 | -0,86% | 329,00 |
| 30.04.2025 | 71,23 | 72,70 | 71,23 | 72,65 | 1,64% | 298,00 |
| 29.04.2025 | 71,68 | 71,90 | 71,18 | 71,48 | -0,35% | 8,00 |
| 28.04.2025 | 71,55 | 72,03 | 71,33 | 71,73 | -0,28% | 241,00 |
| 25.04.2025 | 71,38 | 71,93 | 71,15 | 71,93 | 0,84% | 78,00 |
| 24.04.2025 | 70,40 | 71,33 | 70,38 | 71,33 | 1,06% | 20,00 |
| 23.04.2025 | 70,85 | 71,00 | 69,90 | 70,58 | 0,57% | 235,00 |
| 22.04.2025 | 68,68 | 70,28 | 68,60 | 70,18 | 1,92% | 184,00 |
| 17.04.2025 | 68,43 | 69,43 | 68,15 | 68,85 | 1,74% | 15,00 |