70,400€
-0,49%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 71,00 | 71,30 | 70,45 | 70,90 | 0,21% | 556.610,00 |
| 19.06.2025 | 70,70 | 71,00 | 70,55 | 70,75 | -0,84% | 84.809,00 |
| 18.06.2025 | 71,75 | 71,85 | 70,80 | 71,35 | -0,83% | 133.740,00 |
| 17.06.2025 | 71,75 | 72,20 | 71,45 | 71,95 | -0,48% | 126.202,00 |
| 16.06.2025 | 72,00 | 72,75 | 71,90 | 72,30 | 0,42% | 147.592,00 |
| 13.06.2025 | 72,00 | 72,65 | 71,75 | 72,00 | -1,30% | 60.225,00 |
| 12.06.2025 | 72,80 | 73,40 | 72,35 | 72,95 | -0,61% | 76.477,00 |
| 11.06.2025 | 73,50 | 73,80 | 73,40 | 73,40 | -0,20% | 67.922,00 |
| 10.06.2025 | 72,75 | 73,60 | 72,75 | 73,55 | 1,10% | 67.446,00 |
| 09.06.2025 | 72,95 | 73,10 | 72,70 | 72,75 | -0,14% | 66.723,00 |
| 06.06.2025 | 72,40 | 72,95 | 72,20 | 72,85 | 0,48% | 54.453,00 |
| 05.06.2025 | 72,85 | 73,30 | 72,05 | 72,50 | -0,21% | 103.587,00 |
| 04.06.2025 | 73,00 | 73,30 | 72,50 | 72,65 | 0,00% | 117.732,00 |
| 03.06.2025 | 71,85 | 72,75 | 71,60 | 72,65 | 1,25% | 118.378,00 |
| 02.06.2025 | 71,70 | 71,95 | 71,30 | 71,75 | -0,28% | 111.472,00 |
| 30.05.2025 | 72,00 | 72,50 | 71,70 | 71,95 | -0,07% | 358.700,00 |
| 29.05.2025 | 72,20 | 72,20 | 71,70 | 72,00 | 0,28% | 64.651,00 |
| 28.05.2025 | 72,00 | 72,10 | 71,60 | 71,80 | -0,55% | 91.858,00 |
| 27.05.2025 | 72,05 | 72,35 | 71,80 | 72,20 | 0,21% | 111.635,00 |
| 26.05.2025 | 72,10 | 72,65 | 71,95 | 72,05 | 0,84% | 46.254,00 |
| 23.05.2025 | 72,00 | 72,50 | 70,35 | 71,45 | -0,90% | 101.569,00 |
| 22.05.2025 | 72,75 | 72,95 | 71,70 | 72,10 | -1,30% | 83.003,00 |
| 21.05.2025 | 73,25 | 73,25 | 72,45 | 73,05 | -0,34% | 87.579,00 |
| 20.05.2025 | 72,70 | 73,50 | 72,10 | 73,30 | 1,24% | 113.226,00 |
| 19.05.2025 | 72,50 | 72,70 | 71,85 | 72,40 | -0,21% | 72.302,00 |
| 16.05.2025 | 72,30 | 72,60 | 72,05 | 72,55 | 0,62% | 98.065,00 |
| 15.05.2025 | 71,45 | 72,15 | 71,45 | 72,10 | 0,63% | 82.627,00 |
| 14.05.2025 | 71,85 | 72,10 | 71,55 | 71,65 | 0,07% | 116.437,00 |
| 13.05.2025 | 71,20 | 71,80 | 71,05 | 71,60 | 0,42% | 80.082,00 |
| 12.05.2025 | 70,45 | 71,95 | 70,45 | 71,30 | 2,00% | 111.842,00 |
| 09.05.2025 | 68,60 | 69,90 | 68,50 | 69,90 | -3,92% | 167.009,00 |
| 08.05.2025 | 72,90 | 73,65 | 72,70 | 72,75 | 0,55% | 116.177,00 |
| 07.05.2025 | 71,60 | 72,70 | 71,05 | 72,35 | 0,98% | 140.999,00 |
| 06.05.2025 | 72,55 | 72,55 | 71,20 | 71,65 | -1,17% | 112.861,00 |
| 05.05.2025 | 72,00 | 72,70 | 71,60 | 72,50 | 1,54% | 87.915,00 |
| 02.05.2025 | 72,90 | 73,75 | 71,35 | 71,40 | -1,52% | 90.035,00 |
| 30.04.2025 | 71,75 | 72,50 | 71,25 | 72,50 | 1,75% | 255.179,00 |
| 29.04.2025 | 71,65 | 71,90 | 71,25 | 71,25 | -0,49% | 70.524,00 |
| 28.04.2025 | 71,75 | 72,05 | 71,50 | 71,60 | 0,14% | 88.448,00 |
| 25.04.2025 | 71,50 | 71,60 | 71,15 | 71,50 | 0,70% | 89.776,00 |
| 24.04.2025 | 70,60 | 71,30 | 70,40 | 71,00 | 0,57% | 72.756,00 |
| 23.04.2025 | 70,55 | 70,80 | 69,95 | 70,60 | 1,29% | 150.754,00 |
| 22.04.2025 | 69,15 | 69,70 | 68,60 | 69,70 | 1,23% | 117.812,00 |
| 17.04.2025 | 68,65 | 69,10 | 68,15 | 68,85 | 0,36% | 64.251,00 |
| 16.04.2025 | 68,20 | 68,60 | 67,95 | 68,60 | 0,00% | 104.115,00 |
| 15.04.2025 | 67,45 | 68,60 | 67,45 | 68,60 | 2,08% | 133.404,00 |
| 14.04.2025 | 67,50 | 67,50 | 66,75 | 67,20 | 1,82% | 128.854,00 |
| 11.04.2025 | 65,75 | 66,25 | 64,40 | 66,00 | 1,23% | 138.497,00 |
| 10.04.2025 | 66,90 | 67,00 | 65,00 | 65,20 | 4,65% | 153.673,00 |
| 09.04.2025 | 62,90 | 63,75 | 61,55 | 62,30 | -4,23% | 187.818,00 |
| 08.04.2025 | 64,55 | 65,65 | 63,75 | 65,05 | 3,42% | 207.171,00 |
| 07.04.2025 | 65,00 | 66,05 | 62,65 | 62,90 | -6,54% | 261.659,00 |
| 04.04.2025 | 69,50 | 69,95 | 66,80 | 67,30 | -3,99% | 193.794,00 |
| 03.04.2025 | 69,55 | 70,30 | 69,40 | 70,10 | -0,99% | 225.019,00 |
| 02.04.2025 | 70,80 | 71,00 | 69,70 | 70,80 | 0,71% | 171.147,00 |
| 01.04.2025 | 69,40 | 70,30 | 69,15 | 70,30 | 2,18% | 86.767,00 |
| 31.03.2025 | 69,50 | 69,75 | 68,55 | 68,80 | -2,06% | 129.838,00 |
| 28.03.2025 | 70,65 | 71,25 | 69,95 | 70,25 | -0,71% | 91.775,00 |
| 27.03.2025 | 70,40 | 70,85 | 70,20 | 70,75 | 0,07% | 83.288,00 |
| 26.03.2025 | 71,20 | 71,40 | 70,65 | 70,70 | -0,35% | 114.618,00 |
| 25.03.2025 | 70,50 | 71,45 | 70,50 | 70,95 | 0,57% | 121.923,00 |
| 24.03.2025 | 70,85 | 71,00 | 70,55 | 70,55 | 0,36% | 117.208,00 |
| 21.03.2025 | 69,60 | 70,30 | 69,30 | 70,30 | 0,57% | 536.674,00 |
| 20.03.2025 | 69,80 | 70,10 | 69,25 | 69,90 | 0,22% | 65.591,00 |
| 19.03.2025 | 69,15 | 69,85 | 69,15 | 69,75 | 0,58% | 140.257,00 |
| 18.03.2025 | 69,50 | 69,65 | 69,05 | 69,35 | 0,29% | 89.790,00 |
| 17.03.2025 | 68,60 | 69,30 | 68,25 | 69,15 | 2,14% | 98.676,00 |
| 14.03.2025 | 68,00 | 68,00 | 67,00 | 67,70 | -0,15% | 160.948,00 |
| 13.03.2025 | 67,30 | 68,30 | 67,30 | 67,80 | 0,07% | 137.320,00 |
| 12.03.2025 | 67,60 | 68,00 | 67,10 | 67,75 | 0,52% | 113.207,00 |
| 11.03.2025 | 68,85 | 69,15 | 67,40 | 67,40 | -2,03% | 140.018,00 |
| 10.03.2025 | 70,45 | 70,45 | 68,80 | 68,80 | -2,41% | 134.115,00 |
| 07.03.2025 | 69,90 | 70,50 | 69,70 | 70,50 | 0,43% | 137.976,00 |
| 06.03.2025 | 70,30 | 70,45 | 69,40 | 70,20 | 0,57% | 165.936,00 |
| 05.03.2025 | 70,10 | 70,70 | 69,80 | 69,80 | 0,58% | 127.539,00 |
| 04.03.2025 | 69,60 | 69,90 | 69,25 | 69,40 | -1,14% | 119.520,00 |
| 03.03.2025 | 68,70 | 70,65 | 68,55 | 70,20 | 2,18% | 125.932,00 |
| 28.02.2025 | 68,90 | 69,15 | 68,65 | 68,70 | -0,94% | 319.884,00 |
| 27.02.2025 | 69,30 | 69,65 | 68,90 | 69,35 | -0,57% | 109.744,00 |
| 26.02.2025 | 69,60 | 70,20 | 69,50 | 69,75 | 0,29% | 101.420,00 |
| 25.02.2025 | 68,95 | 69,55 | 68,85 | 69,55 | 0,87% | 129.564,00 |
| 24.02.2025 | 68,90 | 69,30 | 68,75 | 68,95 | 0,58% | 91.358,00 |
| 21.02.2025 | 67,70 | 68,65 | 67,70 | 68,55 | 1,41% | 103.254,00 |
| 20.02.2025 | 67,50 | 68,05 | 67,45 | 67,60 | 0,00% | 82.916,00 |
| 19.02.2025 | 68,60 | 68,60 | 67,55 | 67,60 | -1,53% | 80.483,00 |
| 18.02.2025 | 68,45 | 68,65 | 68,05 | 68,65 | 0,29% | 100.710,00 |
| 17.02.2025 | 68,35 | 68,80 | 68,25 | 68,45 | -0,29% | 70.038,00 |
| 14.02.2025 | 68,45 | 68,85 | 68,20 | 68,65 | 0,15% | 84.245,00 |
| 13.02.2025 | 68,10 | 68,55 | 67,85 | 68,55 | 1,26% | 103.615,00 |
| 12.02.2025 | 67,25 | 67,90 | 67,20 | 67,70 | 1,04% | 117.950,00 |
| 11.02.2025 | 66,60 | 67,15 | 66,45 | 67,00 | 0,60% | 152.549,00 |
| 10.02.2025 | 66,25 | 66,65 | 66,10 | 66,60 | 0,60% | 178.923,00 |
| 07.02.2025 | 66,80 | 67,10 | 66,20 | 66,20 | -1,12% | 113.669,00 |
| 06.02.2025 | 66,50 | 67,40 | 66,40 | 66,95 | 1,06% | 85.320,00 |
| 05.02.2025 | 66,00 | 66,25 | 65,65 | 66,25 | -0,08% | 91.509,00 |
| 04.02.2025 | 65,55 | 66,30 | 65,05 | 66,30 | 0,99% | 120.341,00 |
| 03.02.2025 | 66,15 | 66,30 | 64,95 | 65,65 | -2,31% | 116.719,00 |
| 31.01.2025 | 67,90 | 67,95 | 67,15 | 67,20 | -1,03% | 109.355,00 |
| 30.01.2025 | 67,25 | 68,05 | 67,10 | 67,90 | 1,19% | 79.193,00 |
| 29.01.2025 | 66,65 | 67,15 | 66,20 | 67,10 | 0,75% | 182.475,00 |