70,200€
1,96%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,15 | 71,00 | 69,90 | 70,18 | 1,92% | - |
| 01.04.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,51% | - |
| 31.03.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -1,35% | - |
| 28.03.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 0,29% | - |
| 27.03.2025 | 69,95 | 69,95 | 69,95 | 69,95 | -1,20% | - |
| 26.03.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,57% | - |
| 25.03.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,21% | - |
| 24.03.2025 | 70,55 | 70,55 | 70,55 | 70,55 | 1,15% | - |
| 21.03.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,36% | - |
| 20.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,58% | - |
| 19.03.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,14% | - |
| 18.03.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 1,76% | - |
| 17.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,22% | 327,00 |
| 14.03.2025 | 68,30 | 68,30 | 67,25 | 67,85 | 0,74% | 3.497,00 |
| 13.03.2025 | 67,35 | 67,35 | 67,35 | 67,35 | -0,30% | - |
| 12.03.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,37% | - |
| 11.03.2025 | 68,90 | 68,90 | 67,75 | 67,80 | -2,73% | 90,00 |
| 10.03.2025 | 70,80 | 70,80 | 69,70 | 69,70 | -0,14% | 58,00 |
| 07.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,85% | - |
| 06.03.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,14% | - |
| 05.03.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,22% | - |
| 04.03.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 1,90% | - |
| 03.03.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -0,51% | - |
| 28.02.2025 | 68,20 | 68,70 | 68,20 | 68,70 | -0,43% | 350,00 |
| 27.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,22% | - |
| 26.02.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 1,31% | - |
| 25.02.2025 | 68,50 | 68,95 | 68,50 | 68,95 | -0,22% | 30,00 |
| 24.02.2025 | 68,60 | 69,10 | 68,60 | 69,10 | 2,37% | 30,00 |
| 21.02.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,59% | - |
| 20.02.2025 | 67,55 | 67,90 | 67,55 | 67,90 | -0,73% | 250,00 |
| 19.02.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,15% | 30,00 |
| 18.02.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,51% | - |
| 17.02.2025 | 68,45 | 68,65 | 68,45 | 68,65 | -0,22% | 100,00 |
| 14.02.2025 | 68,25 | 68,80 | 68,25 | 68,80 | 0,95% | 10,00 |
| 13.02.2025 | 68,15 | 68,15 | 68,15 | 68,15 | 1,79% | - |
| 12.02.2025 | 66,95 | 66,95 | 66,95 | 66,95 | 0,15% | - |
| 11.02.2025 | 66,40 | 66,85 | 66,40 | 66,85 | 2,06% | 10,00 |
| 10.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,80% | - |
| 07.02.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,45% | - |
| 06.02.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,68% | - |
| 05.02.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,53% | - |
| 04.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,68% | - |
| 03.02.2025 | 65,45 | 66,05 | 65,45 | 66,05 | -2,65% | 30,00 |
| 31.01.2025 | 67,85 | 67,85 | 67,85 | 67,85 | -0,37% | - |
| 30.01.2025 | 67,30 | 68,10 | 67,30 | 68,10 | 1,49% | 280,00 |
| 29.01.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 1,51% | - |
| 28.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,23% | - |
| 27.01.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,66% | - |
| 24.01.2025 | 66,80 | 66,80 | 66,40 | 66,40 | 0,30% | 30,00 |
| 23.01.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,08% | 35,00 |
| 22.01.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,38% | - |
| 21.01.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 0,15% | - |
| 20.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,77% | - |
| 17.01.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -0,23% | - |
| 16.01.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 0,46% | - |
| 15.01.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -0,91% | - |
| 14.01.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 0,00% | - |
| 13.01.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -1,65% | - |
| 10.01.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,37% | - |
| 09.01.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 1,36% | - |
| 08.01.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,76% | - |
| 07.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,08% | - |
| 06.01.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 0,08% | - |
| 03.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,08% | - |
| 02.01.2025 | 66,25 | 66,25 | 65,75 | 65,75 | 1,54% | 50,00 |
| 30.12.2024 | 64,75 | 64,75 | 64,75 | 64,75 | 0,08% | - |
| 27.12.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,47% | 50,00 |
| 23.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 1,18% | - |
| 20.12.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -0,62% | - |
| 19.12.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -2,14% | - |
| 18.12.2024 | 64,80 | 65,45 | 64,80 | 65,45 | 1,00% | 98,00 |
| 17.12.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 16.12.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,46% | - |
| 13.12.2024 | 65,75 | 65,75 | 64,95 | 65,50 | -0,68% | 50,00 |
| 12.12.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -0,23% | - |
| 11.12.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,08% | - |
| 10.12.2024 | 66,25 | 66,25 | 66,15 | 66,15 | 0,23% | 300,00 |
| 09.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,30% | - |
| 06.12.2024 | 65,55 | 66,20 | 65,55 | 66,20 | 1,22% | 300,00 |
| 05.12.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,38% | - |
| 04.12.2024 | 65,10 | 65,20 | 65,10 | 65,15 | -0,76% | 130,00 |
| 03.12.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 1,23% | - |
| 02.12.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,54% | - |
| 29.11.2024 | 65,30 | 65,30 | 65,20 | 65,20 | -0,38% | 6,00 |
| 28.11.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 0,93% | - |
| 27.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,23% | - |
| 26.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,76% | - |
| 25.11.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,31% | - |
| 22.11.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -0,12% | - |
| 21.11.2024 | 65,18 | 65,28 | 64,38 | 64,73 | -0,58% | - |
| 20.11.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,08% | - |
| 19.11.2024 | 65,05 | 65,05 | 65,05 | 65,05 | 0,77% | - |
| 18.11.2024 | 64,55 | 64,55 | 64,55 | 64,55 | 0,08% | - |
| 15.11.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 1,18% | - |
| 14.11.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,62% | - |
| 13.11.2024 | 63,85 | 64,20 | 63,85 | 64,15 | -2,14% | 1.160,00 |
| 12.11.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -1,13% | - |
| 11.11.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,30% | - |
| 08.11.2024 | 66,85 | 66,85 | 66,50 | 66,50 | 1,45% | 210,00 |
| 07.11.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -1,21% | - |