74,275€
-0,50%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 74,20 | 74,45 | 73,70 | 74,40 | -0,33% | 50.332,00 |
| 13.11.2025 | 74,85 | 75,40 | 74,65 | 74,65 | -0,27% | 69.595,00 |
| 12.11.2025 | 74,15 | 75,00 | 73,90 | 74,85 | 1,15% | 102.560,00 |
| 11.11.2025 | 73,05 | 74,00 | 73,05 | 74,00 | 1,58% | 74.810,00 |
| 10.11.2025 | 71,55 | 72,85 | 71,55 | 72,85 | 1,60% | 144.786,00 |
| 07.11.2025 | 73,45 | 74,00 | 71,30 | 71,70 | -5,66% | 203.283,00 |
| 06.11.2025 | 77,15 | 77,15 | 76,00 | 76,00 | -1,23% | 135.887,00 |
| 05.11.2025 | 76,45 | 76,95 | 75,70 | 76,95 | 0,39% | 130.528,00 |
| 04.11.2025 | 76,20 | 76,65 | 75,50 | 76,65 | -0,33% | 108.551,00 |
| 03.11.2025 | 76,50 | 76,90 | 75,95 | 76,90 | 0,85% | 108.670,00 |
| 31.10.2025 | 77,70 | 77,75 | 75,95 | 76,25 | -1,80% | 92.534,00 |
| 30.10.2025 | 78,15 | 78,15 | 77,55 | 77,65 | -0,64% | 65.998,00 |
| 29.10.2025 | 78,25 | 78,65 | 77,95 | 78,15 | -0,26% | 94.688,00 |
| 28.10.2025 | 78,60 | 78,60 | 78,15 | 78,35 | -0,19% | 90.765,00 |
| 27.10.2025 | 78,60 | 78,70 | 78,15 | 78,50 | 0,06% | 87.038,00 |
| 24.10.2025 | 78,40 | 78,55 | 77,75 | 78,45 | 0,38% | 68.598,00 |
| 23.10.2025 | 77,75 | 78,15 | 77,50 | 78,15 | 0,32% | 82.007,00 |
| 22.10.2025 | 77,70 | 78,00 | 77,45 | 77,90 | 0,13% | 57.555,00 |
| 21.10.2025 | 77,85 | 77,85 | 77,35 | 77,80 | 0,13% | 62.081,00 |
| 20.10.2025 | 77,20 | 77,70 | 76,95 | 77,70 | 0,91% | 67.176,00 |
| 17.10.2025 | 77,10 | 77,30 | 76,35 | 77,00 | -1,03% | 70.899,00 |
| 16.10.2025 | 77,75 | 78,20 | 77,30 | 77,80 | 0,39% | 57.772,00 |
| 15.10.2025 | 77,65 | 77,90 | 77,20 | 77,50 | 0,39% | 88.455,00 |
| 14.10.2025 | 77,45 | 77,60 | 76,90 | 77,20 | -0,32% | 69.115,00 |
| 13.10.2025 | 77,70 | 78,00 | 77,35 | 77,45 | -0,19% | 56.489,00 |
| 10.10.2025 | 78,00 | 78,45 | 77,45 | 77,60 | -0,32% | 82.822,00 |
| 09.10.2025 | 77,70 | 78,35 | 77,65 | 77,85 | 0,19% | 61.631,00 |
| 08.10.2025 | 77,35 | 77,90 | 77,30 | 77,70 | 0,52% | 113.224,00 |
| 07.10.2025 | 77,00 | 77,45 | 76,60 | 77,30 | 0,19% | 81.073,00 |
| 06.10.2025 | 77,40 | 77,70 | 76,50 | 77,15 | -0,45% | 72.206,00 |
| 03.10.2025 | 77,50 | 77,55 | 76,90 | 77,50 | 0,45% | 88.816,00 |
| 02.10.2025 | 76,70 | 77,30 | 76,70 | 77,15 | 0,85% | 137.949,00 |
| 01.10.2025 | 75,85 | 76,75 | 75,75 | 76,50 | 0,59% | 116.917,00 |
| 30.09.2025 | 75,95 | 76,10 | 75,55 | 76,05 | 0,40% | 145.334,00 |
| 29.09.2025 | 75,30 | 75,95 | 75,25 | 75,75 | 0,93% | 117.850,00 |
| 26.09.2025 | 74,70 | 75,40 | 74,70 | 75,05 | 0,60% | 102.876,00 |
| 25.09.2025 | 74,90 | 75,05 | 74,60 | 74,60 | -0,40% | 110.408,00 |
| 24.09.2025 | 74,80 | 75,20 | 73,90 | 74,90 | 0,00% | 129.178,00 |
| 23.09.2025 | 75,20 | 75,45 | 74,90 | 74,90 | -0,20% | 75.880,00 |
| 22.09.2025 | 74,90 | 75,25 | 74,75 | 75,05 | 0,20% | 71.968,00 |
| 19.09.2025 | 74,90 | 75,35 | 74,80 | 74,90 | 0,00% | 397.419,00 |
| 18.09.2025 | 75,10 | 75,10 | 74,65 | 74,90 | -0,13% | 96.153,00 |
| 17.09.2025 | 74,50 | 75,00 | 74,35 | 75,00 | 0,94% | 66.109,00 |
| 16.09.2025 | 75,10 | 75,15 | 74,20 | 74,30 | -1,13% | 82.066,00 |
| 15.09.2025 | 76,15 | 76,70 | 75,15 | 75,15 | -1,12% | 71.590,00 |
| 12.09.2025 | 76,10 | 76,20 | 75,80 | 76,00 | -0,07% | 85.502,00 |
| 11.09.2025 | 75,65 | 76,15 | 75,35 | 76,05 | 0,60% | 76.913,00 |
| 10.09.2025 | 76,00 | 76,35 | 75,40 | 75,60 | -0,13% | 68.797,00 |
| 09.09.2025 | 75,95 | 76,30 | 75,65 | 75,70 | -0,07% | 57.568,00 |
| 08.09.2025 | 75,70 | 75,95 | 75,35 | 75,75 | 0,07% | 42.605,00 |
| 05.09.2025 | 75,55 | 76,00 | 75,45 | 75,70 | 0,53% | 73.883,00 |
| 04.09.2025 | 75,00 | 75,75 | 74,80 | 75,30 | 0,40% | 88.692,00 |
| 03.09.2025 | 74,55 | 75,10 | 74,25 | 75,00 | 1,01% | 40.906,00 |
| 02.09.2025 | 75,55 | 75,65 | 74,25 | 74,25 | -1,79% | 58.847,00 |
| 01.09.2025 | 75,20 | 75,60 | 75,20 | 75,60 | 0,67% | 82.040,00 |
| 29.08.2025 | 75,80 | 75,95 | 75,00 | 75,10 | -1,05% | 131.152,00 |
| 28.08.2025 | 76,25 | 76,50 | 75,65 | 75,90 | -0,07% | 98.822,00 |
| 27.08.2025 | 76,10 | 76,40 | 75,95 | 75,95 | -0,13% | 56.510,00 |
| 26.08.2025 | 75,85 | 76,05 | 75,45 | 76,05 | -0,52% | 336.560,00 |
| 25.08.2025 | 76,50 | 76,85 | 76,40 | 76,45 | -0,33% | 55.461,00 |
| 22.08.2025 | 75,70 | 76,75 | 75,65 | 76,70 | 1,05% | 65.739,00 |
| 21.08.2025 | 76,05 | 76,20 | 75,55 | 75,90 | -0,26% | 32.658,00 |
| 20.08.2025 | 75,80 | 76,15 | 75,80 | 76,10 | 0,07% | 65.985,00 |
| 19.08.2025 | 75,10 | 76,15 | 75,10 | 76,05 | 1,40% | 58.839,00 |
| 18.08.2025 | 75,70 | 75,75 | 74,85 | 75,00 | -0,79% | 64.134,00 |
| 15.08.2025 | 75,50 | 75,85 | 75,50 | 75,60 | 0,20% | 53.192,00 |
| 14.08.2025 | 75,15 | 75,50 | 75,10 | 75,45 | 0,73% | 54.157,00 |
| 13.08.2025 | 74,70 | 75,10 | 74,65 | 74,90 | 0,47% | 74.463,00 |
| 12.08.2025 | 74,65 | 74,80 | 74,25 | 74,55 | 0,13% | 56.288,00 |
| 11.08.2025 | 75,00 | 75,00 | 74,30 | 74,45 | -0,13% | 76.366,00 |
| 08.08.2025 | 74,10 | 74,55 | 74,00 | 74,55 | 0,54% | 119.472,00 |
| 07.08.2025 | 73,35 | 74,30 | 73,35 | 74,15 | 1,09% | 49.473,00 |
| 06.08.2025 | 72,80 | 73,60 | 72,80 | 73,35 | 1,17% | 95.971,00 |
| 05.08.2025 | 72,60 | 73,05 | 72,50 | 72,50 | 0,35% | 100.020,00 |
| 04.08.2025 | 72,25 | 72,70 | 72,10 | 72,25 | 0,28% | 75.915,00 |
| 01.08.2025 | 72,50 | 73,20 | 71,95 | 72,05 | -2,11% | 94.789,00 |
| 31.07.2025 | 74,45 | 74,70 | 73,60 | 73,60 | -1,60% | 103.772,00 |
| 30.07.2025 | 76,00 | 76,00 | 74,45 | 74,80 | -1,51% | 112.660,00 |
| 29.07.2025 | 76,55 | 76,55 | 75,90 | 75,95 | -0,72% | 77.248,00 |
| 28.07.2025 | 76,70 | 77,00 | 76,45 | 76,50 | 0,46% | 131.081,00 |
| 25.07.2025 | 75,95 | 76,35 | 75,55 | 76,15 | 0,20% | 54.662,00 |
| 24.07.2025 | 76,20 | 76,20 | 75,40 | 76,00 | 0,60% | 85.842,00 |
| 23.07.2025 | 74,75 | 75,60 | 74,75 | 75,55 | 1,75% | 70.300,00 |
| 22.07.2025 | 74,45 | 74,60 | 73,90 | 74,25 | -0,20% | 77.866,00 |
| 21.07.2025 | 74,10 | 74,50 | 73,95 | 74,40 | 0,61% | 60.189,00 |
| 18.07.2025 | 74,00 | 74,25 | 73,75 | 73,95 | 0,14% | 63.988,00 |
| 17.07.2025 | 73,70 | 73,95 | 73,55 | 73,85 | 0,89% | 46.432,00 |
| 16.07.2025 | 73,35 | 73,70 | 73,20 | 73,20 | -0,34% | 66.088,00 |
| 15.07.2025 | 73,60 | 73,90 | 73,30 | 73,45 | 0,00% | 60.062,00 |
| 14.07.2025 | 73,20 | 73,60 | 73,20 | 73,45 | -0,54% | 44.210,00 |
| 11.07.2025 | 73,85 | 73,90 | 73,55 | 73,85 | -0,14% | 63.739,00 |
| 10.07.2025 | 73,30 | 74,05 | 73,30 | 73,95 | 1,16% | 66.306,00 |
| 09.07.2025 | 73,20 | 73,40 | 72,90 | 73,10 | 0,21% | 41.927,00 |
| 08.07.2025 | 73,25 | 73,25 | 72,65 | 72,95 | -0,07% | 44.963,00 |
| 07.07.2025 | 72,55 | 73,20 | 72,50 | 73,00 | 0,62% | 65.039,00 |
| 04.07.2025 | 72,65 | 72,65 | 72,20 | 72,55 | -0,41% | 37.789,00 |
| 03.07.2025 | 73,40 | 73,45 | 72,70 | 72,85 | -0,41% | 61.316,00 |
| 02.07.2025 | 73,00 | 73,40 | 72,65 | 73,15 | 0,69% | 126.018,00 |
| 01.07.2025 | 72,45 | 72,65 | 72,00 | 72,65 | 0,48% | 79.366,00 |
| 30.06.2025 | 73,35 | 73,35 | 72,30 | 72,30 | -0,89% | 93.747,00 |