65,050€
0,58%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,78 | 65,15 | 64,38 | 65,05 | 0,58% | - |
| 21.11.2024 | 65,08 | 65,08 | 64,40 | 64,68 | -0,35% | - |
| 20.11.2024 | 65,10 | 65,40 | 64,65 | 64,90 | 0,15% | 96.970,00 |
| 19.11.2024 | 65,00 | 65,30 | 64,00 | 64,80 | -0,46% | 109.769,00 |
| 18.11.2024 | 64,70 | 65,10 | 64,55 | 65,10 | 0,70% | 74.908,00 |
| 15.11.2024 | 64,50 | 65,05 | 64,30 | 64,65 | -0,46% | 77.968,00 |
| 14.11.2024 | 64,00 | 65,00 | 64,00 | 64,95 | 1,64% | 100.159,00 |
| 13.11.2024 | 63,10 | 64,30 | 62,65 | 63,90 | -0,47% | 159.853,00 |
| 12.11.2024 | 65,80 | 65,95 | 64,20 | 64,20 | -3,17% | 146.277,00 |
| 11.11.2024 | 66,25 | 66,60 | 66,25 | 66,30 | 0,38% | 101.369,00 |
| 08.11.2024 | 67,00 | 67,10 | 66,05 | 66,05 | -1,12% | 158.028,00 |
| 07.11.2024 | 65,15 | 67,25 | 65,15 | 66,80 | 1,98% | 120.199,00 |
| 06.11.2024 | 66,65 | 67,35 | 65,40 | 65,50 | -1,50% | 105.617,00 |
| 05.11.2024 | 66,50 | 66,85 | 66,35 | 66,50 | 0,00% | 45.951,00 |
| 04.11.2024 | 66,75 | 67,10 | 66,50 | 66,50 | -0,45% | 66.894,00 |
| 01.11.2024 | 66,05 | 67,15 | 66,05 | 66,80 | 0,91% | 66.793,00 |
| 31.10.2024 | 66,15 | 66,55 | 65,90 | 66,20 | -0,82% | 117.479,00 |
| 30.10.2024 | 67,60 | 67,75 | 66,65 | 66,75 | -1,55% | 93.705,00 |
| 29.10.2024 | 68,40 | 68,60 | 67,75 | 67,80 | -0,66% | 61.801,00 |
| 28.10.2024 | 68,10 | 68,40 | 67,80 | 68,25 | 0,52% | 63.867,00 |
| 25.10.2024 | 68,10 | 68,20 | 67,70 | 67,90 | -0,51% | 65.644,00 |
| 24.10.2024 | 68,60 | 68,85 | 68,25 | 68,25 | -0,66% | 79.328,00 |
| 23.10.2024 | 68,85 | 69,35 | 68,65 | 68,70 | -0,51% | 61.950,00 |
| 22.10.2024 | 69,30 | 69,40 | 68,90 | 69,05 | -0,43% | 97.249,00 |
| 21.10.2024 | 70,15 | 70,55 | 69,20 | 69,35 | -1,70% | 139.027,00 |
| 18.10.2024 | 70,05 | 70,60 | 69,90 | 70,55 | 0,79% | 83.993,00 |
| 17.10.2024 | 69,25 | 70,30 | 69,10 | 70,00 | 1,08% | 107.025,00 |
| 16.10.2024 | 69,10 | 69,35 | 68,60 | 69,25 | -0,18% | 136.620,00 |
| 15.10.2024 | 69,70 | 69,80 | 69,28 | 69,38 | -0,32% | - |
| 14.10.2024 | 69,20 | 69,60 | 69,10 | 69,60 | 0,72% | 53.947,00 |
| 11.10.2024 | 68,35 | 69,10 | 68,35 | 69,10 | 1,02% | 93.270,00 |
| 10.10.2024 | 69,00 | 69,10 | 68,40 | 68,40 | -0,87% | 124.959,00 |
| 09.10.2024 | 68,95 | 69,15 | 68,75 | 69,00 | 0,22% | 61.730,00 |
| 08.10.2024 | 68,20 | 68,85 | 68,05 | 68,85 | 0,15% | 86.849,00 |
| 07.10.2024 | 69,25 | 69,40 | 68,70 | 68,75 | -0,15% | 79.280,00 |
| 04.10.2024 | 68,70 | 69,45 | 68,70 | 68,85 | 0,00% | 142.436,00 |
| 03.10.2024 | 69,40 | 69,60 | 68,60 | 68,85 | -1,22% | 88.055,00 |
| 02.10.2024 | 69,55 | 69,75 | 69,15 | 69,70 | 0,07% | 97.714,00 |
| 01.10.2024 | 70,10 | 70,40 | 69,45 | 69,65 | -0,43% | 86.815,00 |
| 30.09.2024 | 70,70 | 70,70 | 69,55 | 69,95 | -1,34% | 140.175,00 |
| 27.09.2024 | 70,50 | 70,90 | 70,35 | 70,90 | 1,00% | 126.630,00 |
| 26.09.2024 | 69,30 | 70,65 | 69,30 | 70,20 | 1,59% | 139.518,00 |
| 25.09.2024 | 68,50 | 69,25 | 68,50 | 69,10 | 0,51% | 88.317,00 |
| 24.09.2024 | 69,20 | 69,40 | 68,45 | 68,75 | 0,00% | 97.371,00 |
| 23.09.2024 | 68,25 | 68,80 | 68,20 | 68,75 | 0,22% | 85.101,00 |
| 20.09.2024 | 69,05 | 69,20 | 68,55 | 68,60 | -1,01% | 215.601,00 |
| 19.09.2024 | 69,25 | 69,60 | 69,20 | 69,30 | 0,73% | 107.787,00 |
| 18.09.2024 | 68,95 | 69,05 | 68,60 | 68,80 | -0,29% | 63.840,00 |
| 17.09.2024 | 69,00 | 69,50 | 68,85 | 69,00 | 0,29% | 85.343,00 |
| 16.09.2024 | 68,40 | 68,90 | 68,40 | 68,80 | 0,22% | 58.085,00 |
| 13.09.2024 | 68,50 | 69,00 | 68,50 | 68,65 | 0,22% | 73.457,00 |
| 12.09.2024 | 67,95 | 68,55 | 67,95 | 68,50 | 1,33% | 104.551,00 |
| 11.09.2024 | 68,00 | 68,20 | 67,55 | 67,60 | -0,59% | 81.938,00 |
| 10.09.2024 | 68,85 | 69,20 | 68,00 | 68,00 | -1,31% | 87.316,00 |
| 09.09.2024 | 68,40 | 68,95 | 68,40 | 68,90 | 0,95% | 76.628,00 |
| 06.09.2024 | 68,90 | 69,25 | 68,25 | 68,25 | -1,09% | 98.351,00 |
| 05.09.2024 | 68,80 | 69,70 | 68,80 | 69,00 | 0,44% | 102.606,00 |
| 04.09.2024 | 68,00 | 68,70 | 67,85 | 68,70 | -0,15% | 110.989,00 |
| 03.09.2024 | 69,10 | 69,45 | 68,60 | 68,80 | -0,58% | 49.045,00 |
| 02.09.2024 | 69,65 | 69,65 | 69,15 | 69,20 | -0,79% | 55.955,00 |
| 30.08.2024 | 69,10 | 69,75 | 69,00 | 69,75 | 0,79% | 437.330,00 |
| 29.08.2024 | 68,65 | 69,40 | 68,65 | 69,20 | 0,87% | 46.478,00 |
| 28.08.2024 | 68,30 | 69,05 | 68,30 | 68,60 | 0,59% | 59.127,00 |
| 27.08.2024 | 68,45 | 69,05 | 68,20 | 68,20 | -0,37% | 41.977,00 |
| 26.08.2024 | 68,10 | 68,65 | 68,10 | 68,45 | 0,37% | 42.233,00 |
| 23.08.2024 | 67,90 | 68,60 | 67,90 | 68,20 | 0,44% | 55.017,00 |
| 22.08.2024 | 67,45 | 68,20 | 67,45 | 67,90 | 0,59% | 90.561,00 |
| 21.08.2024 | 67,00 | 67,50 | 67,00 | 67,50 | 0,60% | 80.941,00 |
| 20.08.2024 | 67,60 | 67,75 | 67,10 | 67,10 | -0,89% | 42.886,00 |
| 19.08.2024 | 67,15 | 67,70 | 67,10 | 67,70 | 0,82% | 64.617,00 |
| 16.08.2024 | 67,55 | 67,60 | 66,90 | 67,15 | -0,44% | 47.093,00 |
| 15.08.2024 | 66,65 | 67,45 | 66,55 | 67,45 | 1,43% | 72.774,00 |
| 14.08.2024 | 66,60 | 66,75 | 66,35 | 66,50 | 0,15% | 65.263,00 |
| 13.08.2024 | 66,20 | 66,60 | 65,95 | 66,40 | 0,53% | 74.734,00 |
| 12.08.2024 | 66,00 | 66,45 | 65,80 | 66,05 | 0,08% | 46.998,00 |
| 09.08.2024 | 65,80 | 66,25 | 65,65 | 66,00 | 0,61% | 37.303,00 |
| 08.08.2024 | 66,00 | 66,00 | 65,35 | 65,60 | -1,28% | 57.715,00 |
| 07.08.2024 | 65,20 | 66,70 | 65,20 | 66,45 | 2,63% | 73.805,00 |
| 06.08.2024 | 65,95 | 66,10 | 64,60 | 64,75 | -0,54% | 134.692,00 |
| 05.08.2024 | 65,95 | 66,00 | 64,35 | 65,10 | -3,05% | 132.227,00 |
| 02.08.2024 | 68,90 | 69,30 | 67,15 | 67,15 | -2,75% | 129.539,00 |
| 01.08.2024 | 70,00 | 71,95 | 69,05 | 69,05 | 0,07% | 209.236,00 |
| 31.07.2024 | 69,65 | 69,95 | 68,95 | 69,00 | -0,22% | 104.239,00 |
| 30.07.2024 | 69,05 | 69,20 | 68,85 | 69,15 | 0,22% | 63.512,00 |
| 29.07.2024 | 69,20 | 69,60 | 68,60 | 69,00 | 0,07% | 67.041,00 |
| 26.07.2024 | 68,60 | 69,25 | 68,35 | 68,95 | 0,73% | 53.348,00 |
| 25.07.2024 | 68,10 | 68,55 | 67,65 | 68,45 | -0,15% | 73.449,00 |
| 24.07.2024 | 67,60 | 69,10 | 67,60 | 68,55 | 0,37% | 69.422,00 |
| 23.07.2024 | 68,45 | 68,65 | 68,25 | 68,30 | -0,22% | 46.318,00 |
| 22.07.2024 | 68,00 | 68,90 | 68,00 | 68,45 | 0,88% | 63.684,00 |
| 19.07.2024 | 68,50 | 68,50 | 67,80 | 67,85 | -1,31% | 57.245,00 |
| 18.07.2024 | 68,45 | 69,10 | 68,45 | 68,75 | 1,03% | 53.624,00 |
| 17.07.2024 | 67,40 | 68,05 | 67,35 | 68,05 | 0,74% | 55.199,00 |
| 16.07.2024 | 67,50 | 67,90 | 67,30 | 67,55 | -0,37% | 50.990,00 |
| 15.07.2024 | 68,20 | 68,85 | 67,70 | 67,80 | -1,38% | 39.802,00 |
| 12.07.2024 | 68,30 | 68,85 | 68,30 | 68,75 | 0,88% | 73.787,00 |
| 11.07.2024 | 68,30 | 68,55 | 68,10 | 68,15 | 0,29% | 73.991,00 |
| 10.07.2024 | 67,35 | 67,95 | 67,10 | 67,95 | 1,27% | 60.218,00 |
| 09.07.2024 | 67,45 | 67,70 | 66,95 | 67,10 | -0,89% | 64.105,00 |
| 08.07.2024 | 68,25 | 68,55 | 67,70 | 67,70 | -1,10% | 68.270,00 |