66,675€
0,76%
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 | 66,28 | 66,73 | 66,08 | 66,73 | 0,83% | 101,00 |
| 22.01.2025 | 66,28 | 66,73 | 66,13 | 66,18 | -0,15% | 246,00 |
| 21.01.2025 | 65,98 | 66,33 | 65,88 | 66,28 | 0,15% | 1.000,00 |
| 20.01.2025 | 66,55 | 66,95 | 65,63 | 66,18 | 0,38% | 325,00 |
| 17.01.2025 | 65,38 | 65,98 | 65,38 | 65,93 | 1,00% | 30,00 |
| 16.01.2025 | 65,48 | 65,88 | 64,80 | 65,28 | 0,15% | 87,00 |
| 15.01.2025 | 65,13 | 65,60 | 64,38 | 65,18 | 0,00% | 469,00 |
| 14.01.2025 | 65,88 | 66,03 | 64,93 | 65,18 | -0,84% | 15,00 |
| 13.01.2025 | 65,88 | 65,88 | 65,23 | 65,73 | -0,60% | 60,00 |
| 10.01.2025 | 66,88 | 66,98 | 65,93 | 66,13 | -1,34% | 4,00 |
| 09.01.2025 | 67,18 | 67,38 | 66,93 | 67,03 | -0,37% | - |
| 08.01.2025 | 66,28 | 67,38 | 66,23 | 67,28 | 1,59% | 209,00 |
| 07.01.2025 | 65,73 | 67,25 | 65,73 | 66,23 | 0,68% | 151,00 |
| 06.01.2025 | 65,83 | 66,80 | 65,68 | 65,78 | 0,23% | - |
| 03.01.2025 | 65,73 | 66,03 | 65,48 | 65,63 | 0,08% | 23,00 |
| 02.01.2025 | 66,18 | 66,35 | 65,38 | 65,58 | 0,27% | 3,00 |
| 30.12.2024 | 64,88 | 65,60 | 64,73 | 65,40 | 0,58% | 28,00 |
| 27.12.2024 | 64,85 | 65,38 | 64,73 | 65,03 | 0,08% | 272,00 |
| 23.12.2024 | 64,48 | 64,98 | 64,23 | 64,98 | 0,93% | 92,00 |
| 20.12.2024 | 63,63 | 64,73 | 63,53 | 64,38 | 0,66% | 273,00 |
| 19.12.2024 | 64,08 | 64,58 | 63,90 | 63,95 | -0,51% | 187,00 |
| 18.12.2024 | 64,88 | 65,53 | 64,13 | 64,28 | -0,89% | 81,00 |
| 17.12.2024 | 64,88 | 65,20 | 64,45 | 64,85 | -0,27% | 187,00 |
| 16.12.2024 | 65,33 | 65,43 | 64,93 | 65,03 | -0,42% | 194,00 |
| 13.12.2024 | 65,78 | 65,98 | 64,73 | 65,30 | -0,80% | 350,00 |
| 12.12.2024 | 66,03 | 66,20 | 65,70 | 65,83 | -0,45% | 40,00 |
| 11.12.2024 | 66,08 | 66,40 | 65,68 | 66,13 | 0,08% | 200,00 |
| 10.12.2024 | 66,18 | 66,38 | 65,98 | 66,08 | -0,38% | 1.000,00 |
| 09.12.2024 | 65,98 | 66,58 | 65,98 | 66,33 | 0,38% | 156,00 |
| 06.12.2024 | 65,58 | 66,18 | 65,58 | 66,08 | 0,61% | 1.628,00 |
| 05.12.2024 | 65,43 | 65,88 | 65,38 | 65,68 | 0,31% | - |
| 04.12.2024 | 65,28 | 65,70 | 65,10 | 65,48 | 0,27% | 103,00 |
| 03.12.2024 | 65,68 | 65,90 | 64,98 | 65,30 | -0,72% | 315,00 |
| 02.12.2024 | 64,98 | 65,83 | 64,78 | 65,78 | 0,61% | 185,00 |
| 29.11.2024 | 65,38 | 65,58 | 65,18 | 65,38 | -0,23% | - |
| 28.11.2024 | 65,53 | 65,63 | 65,15 | 65,53 | 0,38% | 20,00 |
| 27.11.2024 | 64,88 | 65,28 | 64,73 | 65,28 | 0,54% | - |
| 26.11.2024 | 65,13 | 65,58 | 64,88 | 64,93 | -0,69% | 19,00 |
| 25.11.2024 | 65,53 | 65,95 | 65,13 | 65,38 | 0,00% | 41,00 |
| 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% | - |