74,225€
0,44%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 73,80 | 74,28 | 73,60 | 74,20 | 0,41% | - |
| 18.07.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,00% | - |
| 17.07.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,96% | - |
| 16.07.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -0,27% | - |
| 15.07.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,62% | - |
| 14.07.2025 | 72,95 | 72,95 | 72,95 | 72,95 | -0,95% | - |
| 11.07.2025 | 73,65 | 73,65 | 73,65 | 73,65 | 0,75% | - |
| 10.07.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,41% | - |
| 09.07.2025 | 73,00 | 73,40 | 73,00 | 73,40 | 0,62% | 300,00 |
| 08.07.2025 | 72,95 | 72,95 | 72,95 | 72,95 | 0,62% | - |
| 07.07.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,21% | - |
| 04.07.2025 | 72,35 | 72,35 | 72,35 | 72,35 | -1,03% | - |
| 03.07.2025 | 73,10 | 73,10 | 73,10 | 73,10 | 0,21% | - |
| 02.07.2025 | 72,90 | 72,95 | 72,90 | 72,95 | 0,76% | 367,00 |
| 01.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,75% | - |
| 30.06.2025 | 72,95 | 72,95 | 72,95 | 72,95 | 1,46% | - |
| 27.06.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,35% | - |
| 26.06.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,83% | - |
| 25.06.2025 | 72,25 | 72,25 | 72,25 | 72,25 | 0,14% | - |
| 24.06.2025 | 72,15 | 72,15 | 72,15 | 72,15 | 2,56% | - |
| 23.06.2025 | 70,35 | 70,35 | 70,35 | 70,35 | -1,40% | - |
| 20.06.2025 | 71,35 | 71,35 | 71,35 | 71,35 | 1,06% | - |
| 19.06.2025 | 70,70 | 70,70 | 70,60 | 70,60 | -1,67% | 350,00 |
| 18.06.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,07% | - |
| 17.06.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -0,14% | - |
| 16.06.2025 | 71,85 | 71,85 | 71,85 | 71,85 | 0,35% | - |
| 13.06.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -2,45% | - |
| 12.06.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,07% | - |
| 11.06.2025 | 73,35 | 73,35 | 73,35 | 73,35 | 1,17% | - |
| 10.06.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,14% | - |
| 09.06.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,55% | - |
| 06.06.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,28% | - |
| 05.06.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,62% | - |
| 04.06.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 1,53% | - |
| 03.06.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 0,42% | - |
| 02.06.2025 | 71,45 | 71,45 | 71,45 | 71,45 | -0,63% | - |
| 30.05.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,55% | - |
| 29.05.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,63% | - |
| 28.05.2025 | 71,85 | 71,85 | 71,85 | 71,85 | -0,55% | - |
| 27.05.2025 | 71,80 | 72,25 | 71,80 | 72,25 | -0,41% | 200,00 |
| 26.05.2025 | 72,55 | 72,55 | 72,55 | 72,55 | 0,62% | 6,00 |
| 23.05.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,35% | - |
| 22.05.2025 | 72,35 | 72,35 | 72,35 | 72,35 | -0,89% | - |
| 21.05.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,90% | - |
| 20.05.2025 | 72,35 | 72,35 | 72,35 | 72,35 | -0,28% | - |
| 19.05.2025 | 72,55 | 72,55 | 72,55 | 72,55 | 0,76% | - |
| 16.05.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,12% | - |
| 15.05.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -0,42% | - |
| 14.05.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,63% | - |
| 13.05.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 0,92% | - |
| 12.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 3,38% | - |
| 09.05.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -6,33% | - |
| 08.05.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 1,89% | - |
| 07.05.2025 | 71,35 | 71,35 | 71,35 | 71,35 | -1,18% | - |
| 06.05.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,77% | - |
| 05.05.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,28% | - |
| 02.05.2025 | 73,15 | 73,15 | 71,85 | 71,85 | 1,05% | 156,00 |
| 30.04.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,49% | - |
| 29.04.2025 | 71,45 | 71,45 | 71,45 | 71,45 | 0,07% | - |
| 28.04.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,35% | - |
| 25.04.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 1,28% | - |
| 24.04.2025 | 70,25 | 70,25 | 70,25 | 70,25 | -0,57% | - |
| 23.04.2025 | 70,65 | 70,65 | 70,65 | 70,65 | 2,91% | - |
| 22.04.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 0,29% | - |
| 17.04.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 1,63% | - |
| 16.04.2025 | 67,35 | 67,35 | 67,35 | 67,35 | 0,97% | - |
| 15.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -1,04% | - |
| 14.04.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 2,20% | - |
| 11.04.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,00% | - |
| 10.04.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 4,52% | - |
| 09.04.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -2,92% | - |
| 08.04.2025 | 64,25 | 65,00 | 64,25 | 65,00 | 1,96% | 365,00 |
| 07.04.2025 | 63,75 | 63,75 | 63,75 | 63,75 | -8,54% | - |
| 04.04.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 0,80% | - |
| 03.04.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -1,07% | - |
| 02.04.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,53% | - |
| 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% | - |