64,775€
1,77%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 64,48 | 64,78 | 64,28 | 64,78 | 1,77% | - |
| 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% | - |
| 06.11.2024 | 66,35 | 66,35 | 66,35 | 66,35 | -0,08% | - |
| 05.11.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,60% | - |
| 04.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,91% | - |
| 01.11.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -1,19% | - |
| 31.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,45% | - |
| 30.10.2024 | 67,55 | 67,55 | 67,30 | 67,30 | -1,68% | 88,00 |
| 29.10.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 0,51% | - |
| 28.10.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 0,00% | - |
| 25.10.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -1,09% | - |
| 24.10.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -0,15% | - |
| 23.10.2024 | 68,95 | 68,95 | 68,95 | 68,95 | -0,58% | - |
| 22.10.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -1,63% | - |
| 21.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,86% | 75,00 |
| 18.10.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 1,08% | - |
| 17.10.2024 | 69,15 | 69,15 | 69,15 | 69,15 | 0,29% | - |
| 16.10.2024 | 68,95 | 68,95 | 68,95 | 68,95 | -0,65% | - |
| 15.10.2024 | 69,65 | 69,65 | 69,40 | 69,40 | 0,58% | 50,00 |
| 14.10.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,95% | - |
| 11.10.2024 | 68,35 | 68,35 | 68,35 | 68,35 | -0,80% | - |
| 10.10.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,07% | - |
| 09.10.2024 | 68,85 | 68,85 | 68,85 | 68,85 | 1,18% | - |
| 08.10.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -1,38% | - |
| 07.10.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,29% | - |
| 04.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,72% | - |
| 03.10.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,50% | - |
| 02.10.2024 | 69,65 | 69,65 | 69,65 | 69,65 | -0,43% | - |
| 01.10.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -0,07% | - |
| 30.09.2024 | 70,70 | 70,70 | 70,00 | 70,00 | -0,43% | 70,00 |
| 27.09.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 0,79% | - |
| 26.09.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 2,05% | - |
| 25.09.2024 | 68,35 | 68,35 | 68,35 | 68,35 | -1,01% | - |
| 24.09.2024 | 69,10 | 69,10 | 69,05 | 69,05 | 0,51% | 150,00 |
| 23.09.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,29% | - |
| 20.09.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,65% | - |
| 19.09.2024 | 69,35 | 69,35 | 69,35 | 69,35 | 0,65% | - |
| 18.09.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,29% | - |
| 17.09.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,51% | - |
| 16.09.2024 | 68,75 | 68,75 | 68,75 | 68,75 | 0,29% | 75,00 |
| 13.09.2024 | 68,55 | 68,55 | 68,55 | 68,55 | 0,44% | - |
| 12.09.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 0,29% | - |
| 11.09.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -0,95% | - |
| 10.09.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,37% | - |
| 09.09.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,73% | - |
| 06.09.2024 | 68,95 | 68,95 | 68,95 | 68,95 | 0,66% | - |
| 05.09.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,88% | - |
| 04.09.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -1,81% | - |
| 03.09.2024 | 69,15 | 69,15 | 69,15 | 69,15 | -0,79% | - |
| 02.09.2024 | 69,70 | 69,70 | 69,70 | 69,70 | 0,87% | - |
| 30.08.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,80% | - |
| 29.08.2024 | 68,55 | 68,55 | 68,55 | 68,55 | 0,29% | - |
| 28.08.2024 | 68,35 | 68,35 | 68,35 | 68,35 | -0,15% | - |
| 27.08.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 0,59% | - |
| 26.08.2024 | 68,05 | 68,05 | 68,05 | 68,05 | 0,37% | - |
| 23.08.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,15% | - |
| 22.08.2024 | 67,40 | 67,90 | 67,40 | 67,90 | 1,27% | 99,00 |
| 21.08.2024 | 67,05 | 67,05 | 67,05 | 67,05 | -0,52% | - |
| 20.08.2024 | 67,70 | 67,70 | 67,40 | 67,40 | 0,30% | 50,00 |
| 19.08.2024 | 67,10 | 67,20 | 67,10 | 67,20 | -0,59% | 210,00 |
| 16.08.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 1,35% | - |
| 15.08.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 0,08% | - |
| 14.08.2024 | 66,75 | 66,75 | 66,65 | 66,65 | 0,91% | 15,00 |
| 13.08.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,23% | - |
| 12.08.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,91% | - |
| 09.08.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,38% | - |
| 08.08.2024 | 65,85 | 65,85 | 65,85 | 65,85 | 0,38% | - |
| 07.08.2024 | 65,20 | 65,60 | 65,20 | 65,60 | -0,08% | 20,00 |
| 06.08.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 0,46% | - |