Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 78,65 | 78,65 | 78,65 | 78,65 | -0,19% | - |
| 23.06.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -0,25% | - |
| 22.06.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,06% | - |
| 19.06.2026 | 78,95 | 78,95 | 78,95 | 78,95 | -0,57% | - |
| 18.06.2026 | 78,40 | 79,40 | 78,40 | 79,40 | 0,51% | 132,00 |
| 17.06.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -1,68% | - |
| 16.06.2026 | 80,85 | 80,85 | 80,35 | 80,35 | -1,17% | 150,00 |
| 15.06.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 1,56% | - |
| 12.06.2026 | 80,05 | 80,05 | 80,05 | 80,05 | 0,25% | - |
| 11.06.2026 | 79,85 | 79,85 | 79,85 | 79,85 | 0,00% | - |
| 10.06.2026 | 80,40 | 80,40 | 79,85 | 79,85 | -0,50% | 750,00 |
| 09.06.2026 | 80,25 | 80,25 | 80,25 | 80,25 | 1,07% | - |
| 08.06.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -2,70% | - |
| 05.06.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,12% | - |
| 04.06.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,45% | - |
| 03.06.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,48% | - |
| 02.06.2026 | 82,05 | 83,10 | 82,05 | 83,10 | 3,04% | 300,00 |
| 01.06.2026 | 80,65 | 80,65 | 80,65 | 80,65 | 0,00% | - |
| 29.05.2026 | 80,65 | 80,65 | 80,65 | 80,65 | 0,50% | - |
| 28.05.2026 | 80,25 | 80,25 | 80,25 | 80,25 | -0,25% | - |
| 27.05.2026 | 80,45 | 80,45 | 80,45 | 80,45 | -1,35% | - |
| 26.05.2026 | 81,55 | 81,55 | 81,55 | 81,55 | -0,18% | - |
| 25.05.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 1,11% | 250,00 |
| 22.05.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 2,08% | - |
| 21.05.2026 | 79,15 | 79,15 | 79,15 | 79,15 | 1,15% | - |
| 20.05.2026 | 78,25 | 78,25 | 78,25 | 78,25 | 0,77% | - |
| 19.05.2026 | 77,65 | 77,65 | 77,65 | 77,65 | 1,50% | - |
| 18.05.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,39% | - |
| 15.05.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -2,06% | - |
| 14.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -5,18% | - |
| 13.05.2026 | 82,05 | 82,05 | 82,05 | 82,05 | 2,12% | - |
| 12.05.2026 | 80,35 | 80,35 | 80,35 | 80,35 | -0,68% | - |
| 11.05.2026 | 80,90 | 80,90 | 80,90 | 80,90 | -0,55% | - |
| 08.05.2026 | 81,35 | 81,35 | 81,35 | 81,35 | -0,67% | - |
| 07.05.2026 | 82,45 | 82,45 | 81,90 | 81,90 | -0,79% | 1.868,00 |
| 06.05.2026 | 81,30 | 82,55 | 81,30 | 82,55 | 2,61% | 40,00 |
| 05.05.2026 | 80,45 | 80,45 | 80,45 | 80,45 | 1,19% | - |
| 04.05.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 2,25% | - |
| 30.04.2026 | 77,75 | 77,75 | 77,75 | 77,75 | -2,51% | - |
| 29.04.2026 | 79,75 | 79,75 | 79,75 | 79,75 | 0,44% | - |
| 28.04.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 0,06% | - |
| 27.04.2026 | 79,35 | 79,35 | 79,35 | 79,35 | -0,75% | - |
| 24.04.2026 | 79,95 | 79,95 | 79,95 | 79,95 | 0,31% | - |
| 23.04.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -1,18% | - |
| 22.04.2026 | 80,65 | 80,65 | 80,65 | 80,65 | -0,98% | - |
| 21.04.2026 | 81,45 | 81,45 | 81,45 | 81,45 | 0,37% | - |
| 20.04.2026 | 81,15 | 81,15 | 81,15 | 81,15 | 0,12% | - |
| 17.04.2026 | 81,05 | 81,05 | 81,05 | 81,05 | -0,31% | - |
| 16.04.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 1,18% | - |
| 15.04.2026 | 80,35 | 80,35 | 80,35 | 80,35 | -0,62% | - |
| 14.04.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 1,25% | - |
| 13.04.2026 | 79,85 | 79,85 | 79,85 | 79,85 | -0,75% | - |
| 10.04.2026 | 80,45 | 80,45 | 80,45 | 80,45 | -0,74% | - |
| 09.04.2026 | 81,05 | 81,05 | 81,05 | 81,05 | -1,04% | - |
| 08.04.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 4,33% | - |
| 07.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 2,28% | - |
| 02.04.2026 | 76,75 | 76,75 | 76,75 | 76,75 | -2,85% | - |
| 01.04.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 2,93% | - |
| 31.03.2026 | 76,75 | 76,75 | 76,75 | 76,75 | 1,52% | - |
| 30.03.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -1,24% | - |
| 27.03.2026 | 76,55 | 76,55 | 76,55 | 76,55 | 0,33% | - |
| 26.03.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,26% | - |
| 25.03.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 0,66% | - |
| 24.03.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,33% | - |
| 23.03.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -2,27% | 30,00 |
| 20.03.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -0,13% | - |
| 19.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -3,20% | - |
| 18.03.2026 | 79,75 | 79,75 | 79,75 | 79,75 | 2,64% | - |
| 17.03.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -2,02% | - |
| 16.03.2026 | 79,30 | 79,30 | 79,30 | 79,30 | 1,93% | - |
| 13.03.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -1,02% | - |
| 12.03.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -2,42% | - |
| 11.03.2026 | 80,55 | 80,55 | 80,55 | 80,55 | -0,98% | - |
| 10.03.2026 | 81,35 | 81,35 | 81,35 | 81,35 | 1,18% | - |
| 09.03.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -2,78% | - |
| 06.03.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 0,43% | - |
| 05.03.2026 | 82,35 | 82,35 | 82,35 | 82,35 | 0,80% | - |
| 04.03.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -1,51% | - |
| 03.03.2026 | 82,95 | 82,95 | 82,95 | 82,95 | 0,12% | - |
| 02.03.2026 | 82,85 | 82,85 | 82,85 | 82,85 | -2,82% | - |
| 27.02.2026 | 85,25 | 85,25 | 85,25 | 85,25 | 1,43% | - |
| 26.02.2026 | 84,05 | 84,05 | 84,05 | 84,05 | 0,54% | - |
| 25.02.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -0,83% | - |
| 24.02.2026 | 83,65 | 84,30 | 83,65 | 84,30 | 0,84% | 181,00 |
| 23.02.2026 | 83,65 | 83,65 | 83,60 | 83,60 | -0,18% | 384,00 |
| 20.02.2026 | 83,75 | 83,75 | 83,75 | 83,75 | -0,30% | - |
| 19.02.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,30% | - |
| 18.02.2026 | 83,75 | 83,75 | 83,75 | 83,75 | 2,01% | - |
| 17.02.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -1,02% | - |
| 16.02.2026 | 82,95 | 82,95 | 82,95 | 82,95 | -0,24% | - |
| 13.02.2026 | 83,15 | 83,15 | 83,15 | 83,15 | -0,54% | - |
| 12.02.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -0,12% | - |
| 11.02.2026 | 83,70 | 83,70 | 83,70 | 83,70 | 0,42% | - |
| 10.02.2026 | 83,35 | 83,35 | 83,35 | 83,35 | 3,09% | - |
| 09.02.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 0,56% | - |
| 06.02.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -1,23% | - |
| 05.02.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -0,12% | - |
| 04.02.2026 | 81,20 | 81,70 | 81,20 | 81,50 | 0,80% | 182,00 |
| 03.02.2026 | 81,05 | 81,05 | 80,85 | 80,85 | 2,86% | 158,00 |
| 02.02.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -1,69% | - |