65,375€
0,93%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,68 | 65,43 | 64,38 | 65,38 | 0,93% | 15,00 |
| 21.11.2024 | 65,18 | 65,28 | 64,38 | 64,78 | -0,61% | - |
| 20.11.2024 | 65,18 | 65,43 | 64,65 | 65,18 | 0,58% | 46,00 |
| 19.11.2024 | 65,18 | 65,30 | 64,03 | 64,80 | -0,19% | - |
| 18.11.2024 | 64,68 | 65,18 | 64,38 | 64,93 | 0,39% | 737,00 |
| 15.11.2024 | 64,48 | 65,08 | 64,30 | 64,68 | -0,08% | 305,00 |
| 14.11.2024 | 63,73 | 65,03 | 63,73 | 64,73 | 1,17% | 653,00 |
| 13.11.2024 | 63,83 | 64,33 | 63,48 | 63,98 | -0,47% | 320,00 |
| 12.11.2024 | 65,58 | 65,95 | 63,93 | 64,28 | -2,80% | 110,00 |
| 11.11.2024 | 66,33 | 66,63 | 66,08 | 66,13 | -0,15% | 66,00 |
| 08.11.2024 | 66,88 | 67,15 | 65,98 | 66,23 | -1,27% | - |
| 07.11.2024 | 65,78 | 67,23 | 65,43 | 67,08 | 2,29% | 22,00 |
| 06.11.2024 | 66,65 | 67,38 | 65,28 | 65,58 | -1,43% | 137,00 |
| 05.11.2024 | 66,53 | 66,83 | 66,35 | 66,53 | 0,23% | 549,00 |
| 04.11.2024 | 66,83 | 67,08 | 66,28 | 66,38 | -0,30% | 52,00 |
| 01.11.2024 | 66,18 | 67,08 | 66,10 | 66,58 | 0,45% | 78,00 |
| 31.10.2024 | 66,58 | 67,18 | 65,88 | 66,28 | -0,67% | 932,00 |
| 30.10.2024 | 67,68 | 67,78 | 66,68 | 66,73 | -1,55% | - |
| 29.10.2024 | 68,33 | 68,63 | 67,73 | 67,78 | -0,73% | 176,00 |
| 28.10.2024 | 68,13 | 68,43 | 67,78 | 68,28 | 0,81% | 300,00 |
| 25.10.2024 | 68,18 | 68,23 | 67,58 | 67,73 | -0,66% | 116,00 |
| 24.10.2024 | 68,73 | 69,08 | 68,03 | 68,18 | -0,66% | 50,00 |
| 23.10.2024 | 69,13 | 69,35 | 68,38 | 68,63 | -0,72% | 391,00 |
| 22.10.2024 | 69,43 | 69,43 | 68,88 | 69,13 | -0,50% | 15,00 |
| 21.10.2024 | 70,38 | 70,53 | 69,23 | 69,48 | -1,49% | 164,00 |
| 18.10.2024 | 69,98 | 70,63 | 69,78 | 70,53 | 0,86% | - |
| 17.10.2024 | 69,33 | 70,33 | 69,10 | 69,93 | 0,72% | 1,00 |
| 16.10.2024 | 69,03 | 69,43 | 68,63 | 69,43 | 0,43% | 15,00 |
| 15.10.2024 | 69,68 | 69,88 | 68,93 | 69,13 | -0,86% | 8,00 |
| 14.10.2024 | 69,08 | 69,78 | 69,03 | 69,73 | 0,80% | 530,00 |
| 11.10.2024 | 68,43 | 69,18 | 68,33 | 69,18 | 1,02% | - |
| 10.10.2024 | 68,93 | 69,15 | 68,33 | 68,48 | -0,94% | 592,00 |
| 09.10.2024 | 68,93 | 69,13 | 68,73 | 69,13 | 0,14% | - |
| 08.10.2024 | 68,03 | 69,08 | 67,88 | 69,03 | 0,73% | - |
| 07.10.2024 | 68,98 | 69,40 | 68,33 | 68,53 | -0,94% | 25,00 |
| 04.10.2024 | 68,93 | 69,45 | 68,60 | 69,18 | 0,51% | 15,00 |
| 03.10.2024 | 69,28 | 69,65 | 68,58 | 68,83 | -1,15% | 9,00 |
| 02.10.2024 | 69,78 | 69,88 | 69,18 | 69,63 | -0,14% | 122,00 |
| 01.10.2024 | 70,08 | 70,45 | 69,43 | 69,73 | -0,57% | 7,00 |
| 30.09.2024 | 70,88 | 70,88 | 69,58 | 70,13 | -0,78% | - |
| 27.09.2024 | 70,33 | 70,95 | 70,23 | 70,68 | 0,43% | 371,00 |
| 26.09.2024 | 69,78 | 70,65 | 69,53 | 70,38 | 1,96% | 304,00 |
| 25.09.2024 | 68,33 | 69,25 | 68,23 | 69,03 | 0,51% | 222,00 |
| 24.09.2024 | 69,08 | 69,48 | 68,53 | 68,68 | -0,29% | 170,00 |
| 23.09.2024 | 68,88 | 68,93 | 68,33 | 68,88 | 0,40% | - |
| 20.09.2024 | 68,93 | 69,18 | 68,53 | 68,60 | -0,83% | - |
| 19.09.2024 | 69,48 | 69,68 | 69,13 | 69,18 | 0,29% | 74,00 |
| 18.09.2024 | 68,98 | 69,68 | 68,65 | 68,98 | 0,15% | - |
| 17.09.2024 | 69,13 | 69,48 | 68,63 | 68,88 | -0,43% | - |
| 16.09.2024 | 68,68 | 69,18 | 68,35 | 69,18 | 0,76% | 13,00 |
| 13.09.2024 | 68,63 | 68,98 | 68,43 | 68,65 | -0,11% | - |
| 12.09.2024 | 68,28 | 68,83 | 68,00 | 68,73 | 0,77% | 21,00 |
| 11.09.2024 | 68,08 | 68,33 | 67,60 | 68,20 | -0,11% | 102,00 |
| 10.09.2024 | 68,78 | 69,20 | 67,68 | 68,28 | -1,01% | - |
| 09.09.2024 | 68,43 | 69,13 | 68,33 | 68,98 | 1,32% | 18,00 |
| 06.09.2024 | 68,98 | 69,25 | 68,03 | 68,08 | -1,38% | 630,00 |
| 05.09.2024 | 68,58 | 69,73 | 68,38 | 69,03 | 0,51% | - |
| 04.09.2024 | 67,88 | 68,83 | 67,78 | 68,68 | 0,44% | 275,00 |
| 03.09.2024 | 69,18 | 69,45 | 68,23 | 68,38 | -1,23% | 375,00 |
| 02.09.2024 | 69,83 | 69,88 | 69,15 | 69,23 | -1,00% | 33,00 |
| 30.08.2024 | 69,08 | 69,98 | 69,03 | 69,93 | 1,45% | - |
| 29.08.2024 | 68,58 | 69,43 | 68,53 | 68,93 | 0,44% | 15,00 |
| 28.08.2024 | 68,38 | 69,00 | 68,33 | 68,63 | 0,51% | 1.696,00 |
| 27.08.2024 | 68,58 | 69,05 | 68,18 | 68,28 | -0,26% | - |
| 26.08.2024 | 68,08 | 68,63 | 67,98 | 68,45 | 0,40% | 1.067,00 |
| 23.08.2024 | 67,83 | 68,58 | 67,83 | 68,18 | 0,89% | 206,00 |
| 22.08.2024 | 67,48 | 68,20 | 67,43 | 67,58 | 0,07% | 382,00 |
| 21.08.2024 | 67,13 | 67,58 | 67,00 | 67,53 | 0,75% | 519,00 |
| 20.08.2024 | 67,78 | 67,93 | 66,88 | 67,03 | -1,03% | - |
| 19.08.2024 | 67,13 | 67,78 | 67,03 | 67,73 | 0,86% | 205,00 |
| 16.08.2024 | 67,63 | 67,73 | 66,95 | 67,15 | -0,56% | - |
| 15.08.2024 | 66,73 | 67,63 | 66,53 | 67,53 | 1,43% | 23,00 |
| 14.08.2024 | 66,63 | 66,88 | 66,38 | 66,58 | -0,08% | - |
| 13.08.2024 | 66,23 | 66,63 | 65,90 | 66,63 | 0,99% | 16,00 |
| 12.08.2024 | 66,28 | 66,43 | 65,85 | 65,98 | -0,30% | 768,00 |
| 09.08.2024 | 65,63 | 66,28 | 65,58 | 66,18 | 0,68% | 70,00 |
| 08.08.2024 | 65,88 | 66,23 | 65,33 | 65,73 | 0,19% | 110,00 |
| 07.08.2024 | 65,38 | 66,75 | 64,98 | 65,60 | 1,20% | 20,00 |
| 06.08.2024 | 65,83 | 66,08 | 64,58 | 64,83 | -0,58% | 162,00 |
| 05.08.2024 | 65,95 | 66,33 | 64,38 | 65,20 | -3,30% | 724,00 |
| 02.08.2024 | 68,53 | 69,30 | 67,18 | 67,43 | -2,18% | 27,00 |
| 01.08.2024 | 70,00 | 71,90 | 68,68 | 68,93 | -0,25% | 664,00 |
| 31.07.2024 | 69,75 | 69,95 | 68,93 | 69,10 | -0,11% | 33,00 |
| 30.07.2024 | 69,13 | 69,23 | 68,83 | 69,18 | 0,00% | 10,00 |
| 29.07.2024 | 69,28 | 69,60 | 68,58 | 69,18 | 0,07% | 10,00 |
| 26.07.2024 | 68,48 | 69,25 | 68,35 | 69,13 | 1,02% | 1,00 |
| 25.07.2024 | 68,03 | 68,88 | 67,63 | 68,43 | 0,37% | - |
| 24.07.2024 | 67,93 | 69,08 | 67,63 | 68,18 | 0,15% | - |
| 23.07.2024 | 68,63 | 68,68 | 68,03 | 68,08 | -0,95% | 30,00 |
| 22.07.2024 | 68,08 | 68,85 | 68,03 | 68,73 | 1,18% | 425,00 |
| 19.07.2024 | 68,98 | 68,98 | 67,80 | 67,93 | -1,16% | - |
| 18.07.2024 | 68,13 | 69,08 | 68,03 | 68,73 | 1,18% | 51,00 |
| 17.07.2024 | 67,48 | 68,08 | 67,33 | 67,93 | 0,07% | 2,00 |
| 16.07.2024 | 67,53 | 67,95 | 67,28 | 67,88 | 0,44% | 81,00 |
| 15.07.2024 | 68,48 | 68,85 | 67,53 | 67,58 | -1,46% | 79,00 |
| 12.07.2024 | 68,23 | 68,88 | 68,18 | 68,58 | 0,81% | 9,00 |
| 11.07.2024 | 68,13 | 68,58 | 67,98 | 68,03 | -0,22% | - |
| 10.07.2024 | 67,03 | 68,23 | 67,03 | 68,18 | 1,56% | 2,00 |
| 09.07.2024 | 67,63 | 67,75 | 66,95 | 67,13 | -0,74% | 15,00 |
| 08.07.2024 | 68,23 | 68,55 | 67,53 | 67,63 | -1,39% | 5,00 |