70,675€
-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 | 71,73 | 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 |
| 16.04.2025 | 67,38 | 68,58 | 67,28 | 67,68 | -1,17% | - |
| 15.04.2025 | 66,88 | 68,78 | 66,83 | 68,48 | 2,24% | 540,00 |
| 14.04.2025 | 67,48 | 67,73 | 66,33 | 66,98 | -0,37% | 63,00 |
| 11.04.2025 | 66,13 | 67,43 | 64,40 | 67,23 | 2,36% | 62,00 |
| 10.04.2025 | 66,43 | 66,95 | 63,98 | 65,68 | -1,83% | 738,00 |
| 09.04.2025 | 63,08 | 67,65 | 61,53 | 66,90 | 5,35% | 607,00 |
| 08.04.2025 | 64,73 | 65,70 | 62,38 | 63,50 | 0,04% | 776,00 |
| 07.04.2025 | 64,63 | 66,05 | 62,53 | 63,48 | -4,51% | 499,00 |
| 04.04.2025 | 69,88 | 70,03 | 66,48 | 66,48 | -4,93% | 454,00 |
| 03.04.2025 | 69,13 | 70,58 | 69,13 | 69,93 | -1,41% | - |
| 02.04.2025 | 70,08 | 71,03 | 69,68 | 70,93 | 1,00% | 20,00 |
| 01.04.2025 | 69,13 | 70,43 | 69,03 | 70,23 | 1,44% | 218,00 |
| 31.03.2025 | 69,48 | 69,63 | 68,55 | 69,23 | -1,14% | 1.114,00 |
| 28.03.2025 | 70,38 | 71,25 | 69,93 | 70,03 | -0,99% | 393,00 |
| 27.03.2025 | 70,23 | 70,88 | 69,93 | 70,73 | 0,43% | 186,00 |
| 26.03.2025 | 70,98 | 71,40 | 70,23 | 70,43 | -0,84% | 6,00 |
| 25.03.2025 | 70,53 | 71,43 | 70,48 | 71,03 | 0,50% | 158,00 |
| 24.03.2025 | 70,78 | 70,98 | 70,43 | 70,68 | 0,57% | 297,00 |
| 21.03.2025 | 69,73 | 70,38 | 69,28 | 70,28 | 0,57% | 150,00 |
| 20.03.2025 | 69,68 | 70,15 | 69,23 | 69,88 | 0,14% | - |
| 19.03.2025 | 69,33 | 70,03 | 68,98 | 69,78 | 0,65% | 294,00 |
| 18.03.2025 | 69,38 | 69,68 | 69,03 | 69,33 | -0,22% | 903,00 |
| 17.03.2025 | 67,58 | 69,53 | 67,58 | 69,48 | 2,36% | 166,00 |
| 14.03.2025 | 69,10 | 69,10 | 67,00 | 67,88 | -1,27% | 1.117,00 |
| 13.03.2025 | 67,33 | 69,25 | 67,10 | 68,75 | 2,00% | 138,00 |
| 12.03.2025 | 67,88 | 68,03 | 67,10 | 67,40 | -0,52% | 288,00 |
| 11.03.2025 | 69,08 | 69,23 | 67,08 | 67,75 | -1,49% | 259,00 |
| 10.03.2025 | 70,98 | 71,08 | 68,18 | 68,78 | -3,44% | - |
| 07.03.2025 | 69,78 | 71,28 | 69,70 | 71,23 | 1,79% | 406,00 |
| 06.03.2025 | 70,68 | 70,78 | 69,33 | 69,98 | -0,57% | 296,00 |
| 05.03.2025 | 70,68 | 70,83 | 69,80 | 70,38 | 0,29% | 660,00 |
| 04.03.2025 | 70,20 | 70,88 | 69,25 | 70,18 | -0,04% | 204,00 |
| 03.03.2025 | 68,63 | 70,90 | 68,38 | 70,20 | 2,74% | 828,00 |
| 28.02.2025 | 68,38 | 69,18 | 67,58 | 68,33 | -0,73% | 455,00 |
| 27.02.2025 | 69,43 | 69,68 | 68,78 | 68,83 | -0,51% | 8,00 |
| 26.02.2025 | 70,08 | 70,20 | 69,03 | 69,18 | -0,79% | 94,00 |
| 25.02.2025 | 68,73 | 69,98 | 68,53 | 69,73 | 1,68% | 1,00 |
| 24.02.2025 | 68,88 | 69,33 | 68,58 | 68,58 | 0,66% | 53,00 |
| 21.02.2025 | 67,73 | 68,65 | 67,68 | 68,13 | 0,74% | - |
| 20.02.2025 | 67,68 | 68,08 | 67,48 | 67,63 | 0,07% | 224,00 |
| 19.02.2025 | 68,58 | 68,68 | 67,48 | 67,58 | -1,57% | 22,00 |
| 18.02.2025 | 68,43 | 68,68 | 68,05 | 68,65 | 0,18% | 93,00 |
| 17.02.2025 | 68,58 | 68,78 | 68,40 | 68,53 | 0,00% | 267,00 |
| 14.02.2025 | 68,28 | 68,88 | 68,23 | 68,53 | 0,51% | 16,00 |
| 13.02.2025 | 68,33 | 68,58 | 67,83 | 68,18 | -0,07% | 137,00 |
| 12.02.2025 | 67,18 | 68,33 | 67,13 | 68,23 | 1,64% | 51,00 |
| 11.02.2025 | 66,63 | 67,23 | 66,53 | 67,13 | 0,67% | 377,00 |
| 10.02.2025 | 66,33 | 66,68 | 65,53 | 66,68 | 0,91% | - |
| 07.02.2025 | 66,93 | 67,13 | 66,08 | 66,08 | -1,12% | 36,00 |
| 06.02.2025 | 66,53 | 67,43 | 66,43 | 66,83 | 0,60% | - |
| 05.02.2025 | 65,98 | 66,53 | 65,73 | 66,43 | 0,30% | 30,00 |
| 04.02.2025 | 65,68 | 66,30 | 65,15 | 66,23 | 1,07% | 58,00 |
| 03.02.2025 | 65,30 | 66,35 | 64,95 | 65,53 | -1,95% | 230,00 |
| 31.01.2025 | 67,88 | 68,13 | 66,78 | 66,83 | -1,55% | 30,00 |
| 30.01.2025 | 67,38 | 68,18 | 67,10 | 67,88 | 1,12% | - |
| 29.01.2025 | 67,28 | 67,28 | 66,18 | 67,13 | 0,60% | - |