79,875€
-0,71%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 80,00 | 80,40 | 79,45 | 79,55 | -1,12% | 68.276,00 |
| 23.04.2026 | 79,95 | 80,55 | 79,80 | 80,45 | 0,31% | 50.733,00 |
| 22.04.2026 | 80,60 | 80,80 | 80,10 | 80,20 | -0,62% | 64.754,00 |
| 21.04.2026 | 81,35 | 81,70 | 80,45 | 80,70 | -0,92% | 58.334,00 |
| 20.04.2026 | 81,90 | 81,90 | 81,25 | 81,45 | -1,21% | 43.004,00 |
| 17.04.2026 | 81,25 | 82,55 | 81,20 | 82,45 | 1,48% | 102.217,00 |
| 16.04.2026 | 81,40 | 81,85 | 81,00 | 81,25 | 0,06% | 91.118,00 |
| 15.04.2026 | 80,80 | 81,20 | 80,70 | 81,20 | 0,50% | 80.753,00 |
| 14.04.2026 | 81,20 | 81,30 | 80,65 | 80,80 | 0,12% | 119.063,00 |
| 13.04.2026 | 80,55 | 81,00 | 80,20 | 80,70 | -0,37% | 79.499,00 |
| 10.04.2026 | 80,50 | 81,85 | 80,38 | 81,00 | 0,75% | 66.693,00 |
| 09.04.2026 | 81,05 | 81,50 | 79,20 | 80,40 | -1,35% | 99.191,00 |
| 08.04.2026 | 81,20 | 82,75 | 81,00 | 81,50 | 2,84% | 116.629,00 |
| 07.04.2026 | 79,10 | 79,93 | 78,75 | 79,25 | 0,38% | 222.056,00 |
| 02.04.2026 | 77,80 | 78,95 | 77,65 | 78,95 | 0,51% | 68.576,00 |
| 01.04.2026 | 79,10 | 79,45 | 78,40 | 78,55 | 1,03% | 66.761,00 |
| 31.03.2026 | 77,00 | 78,15 | 77,00 | 77,75 | 0,97% | 130.559,00 |
| 30.03.2026 | 76,10 | 77,20 | 75,80 | 77,00 | 1,05% | 100.082,00 |
| 27.03.2026 | 76,50 | 76,90 | 75,75 | 76,20 | -0,52% | 102.150,00 |
| 26.03.2026 | 76,55 | 76,75 | 75,90 | 76,60 | -0,39% | 85.871,00 |
| 25.03.2026 | 76,35 | 77,45 | 76,35 | 76,90 | 1,92% | 85.230,00 |
| 24.03.2026 | 76,00 | 76,30 | 75,20 | 75,45 | -0,46% | 146.739,00 |
| 23.03.2026 | 74,45 | 76,80 | 73,50 | 75,80 | -0,26% | 119.671,00 |
| 20.03.2026 | 78,15 | 78,15 | 75,95 | 76,00 | -1,68% | 232.453,00 |
| 19.03.2026 | 78,35 | 78,35 | 77,20 | 77,30 | -1,84% | 138.993,00 |
| 18.03.2026 | 79,40 | 79,90 | 78,75 | 78,75 | -0,63% | 67.338,00 |
| 17.03.2026 | 78,35 | 79,40 | 77,90 | 79,25 | 1,28% | 81.141,00 |
| 16.03.2026 | 79,00 | 79,10 | 78,00 | 78,25 | -1,14% | 74.612,00 |
| 13.03.2026 | 78,55 | 80,05 | 77,70 | 79,15 | 0,25% | 98.428,00 |
| 12.03.2026 | 79,65 | 79,65 | 78,65 | 78,95 | -0,63% | 118.865,00 |
| 11.03.2026 | 80,55 | 80,55 | 78,65 | 79,45 | -1,73% | 105.507,00 |
| 10.03.2026 | 81,75 | 81,75 | 80,85 | 80,85 | 0,56% | 146.353,00 |
| 09.03.2026 | 81,00 | 81,20 | 79,25 | 80,40 | -2,78% | 132.766,00 |
| 06.03.2026 | 83,20 | 83,20 | 82,00 | 82,70 | 0,24% | 100.461,00 |
| 05.03.2026 | 83,00 | 83,65 | 82,45 | 82,50 | -0,48% | 146.031,00 |
| 04.03.2026 | 82,20 | 82,90 | 81,40 | 82,90 | 1,04% | 105.182,00 |
| 03.03.2026 | 83,00 | 83,00 | 80,95 | 82,05 | -2,15% | 123.575,00 |
| 02.03.2026 | 83,40 | 84,15 | 82,50 | 83,85 | -1,41% | 86.571,00 |
| 27.02.2026 | 85,15 | 85,65 | 84,78 | 85,05 | -0,35% | 159.131,00 |
| 26.02.2026 | 84,40 | 85,35 | 83,70 | 85,35 | 1,31% | 157.176,00 |
| 25.02.2026 | 84,10 | 84,90 | 84,10 | 84,25 | 0,24% | 95.585,00 |
| 24.02.2026 | 83,55 | 84,45 | 83,40 | 84,05 | 0,36% | 118.027,00 |
| 23.02.2026 | 84,30 | 84,30 | 83,30 | 83,75 | -0,53% | 87.741,00 |
| 20.02.2026 | 83,75 | 84,20 | 83,40 | 84,20 | 0,48% | 84.792,00 |
| 19.02.2026 | 84,20 | 84,50 | 83,70 | 83,80 | -0,53% | 94.394,00 |
| 18.02.2026 | 83,75 | 84,30 | 83,70 | 84,25 | 0,54% | 87.535,00 |
| 17.02.2026 | 82,60 | 83,80 | 82,60 | 83,80 | 1,45% | 69.565,00 |
| 16.02.2026 | 83,30 | 83,40 | 82,60 | 82,60 | -0,48% | 35.573,00 |
| 13.02.2026 | 82,75 | 83,00 | 82,35 | 83,00 | -0,36% | 90.918,00 |
| 12.02.2026 | 83,35 | 83,70 | 82,80 | 83,30 | 0,06% | 102.687,00 |
| 11.02.2026 | 83,85 | 83,85 | 82,90 | 83,25 | -0,77% | 90.505,00 |
| 10.02.2026 | 83,70 | 83,90 | 83,05 | 83,90 | 0,36% | 83.311,00 |
| 09.02.2026 | 81,05 | 83,60 | 81,05 | 83,60 | 3,47% | 122.456,00 |
| 06.02.2026 | 80,55 | 81,25 | 80,25 | 80,80 | 0,00% | 70.394,00 |
| 05.02.2026 | 81,70 | 81,85 | 80,60 | 80,80 | -0,98% | 123.579,00 |
| 04.02.2026 | 81,70 | 82,25 | 80,85 | 81,60 | 0,18% | 159.116,00 |
| 03.02.2026 | 81,25 | 81,45 | 80,65 | 81,45 | 0,80% | 122.540,00 |
| 02.02.2026 | 79,55 | 80,80 | 79,20 | 80,80 | 1,13% | 83.533,00 |
| 30.01.2026 | 80,00 | 80,10 | 79,55 | 79,90 | -0,41% | 90.288,00 |
| 29.01.2026 | 79,93 | 80,85 | 79,60 | 80,23 | 1,23% | - |
| 28.01.2026 | 79,38 | 79,43 | 78,95 | 79,25 | 0,25% | - |
| 27.01.2026 | 79,60 | 80,00 | 79,05 | 79,05 | -0,57% | 137.507,00 |
| 26.01.2026 | 80,10 | 80,40 | 79,40 | 79,50 | -0,69% | 66.718,00 |
| 23.01.2026 | 80,30 | 80,30 | 79,65 | 80,05 | -0,37% | 50.644,00 |
| 22.01.2026 | 80,05 | 80,70 | 80,00 | 80,35 | 1,64% | 79.100,00 |
| 21.01.2026 | 78,00 | 79,25 | 77,80 | 79,05 | 0,96% | 56.158,00 |
| 20.01.2026 | 78,10 | 78,40 | 77,70 | 78,30 | -0,45% | 74.154,00 |
| 19.01.2026 | 79,05 | 79,15 | 78,50 | 78,65 | -1,99% | 47.523,00 |
| 16.01.2026 | 80,60 | 80,80 | 80,10 | 80,25 | -0,37% | 55.972,00 |
| 15.01.2026 | 80,20 | 81,15 | 80,15 | 80,55 | 0,44% | 80.779,00 |
| 14.01.2026 | 79,30 | 80,35 | 79,30 | 80,20 | 1,97% | 137.984,00 |
| 13.01.2026 | 78,35 | 79,40 | 77,55 | 78,65 | 1,48% | 75.397,00 |
| 12.01.2026 | 79,15 | 79,15 | 77,40 | 77,50 | -2,21% | 60.980,00 |
| 09.01.2026 | 78,30 | 79,25 | 78,25 | 79,25 | 1,21% | 68.036,00 |
| 08.01.2026 | 77,90 | 78,40 | 77,70 | 78,30 | 0,38% | 89.416,00 |
| 07.01.2026 | 77,35 | 78,10 | 77,30 | 78,00 | 0,97% | 97.047,00 |
| 06.01.2026 | 77,80 | 77,80 | 77,00 | 77,25 | -0,45% | 57.011,00 |
| 05.01.2026 | 76,90 | 77,70 | 76,35 | 77,60 | 1,77% | 81.023,00 |
| 02.01.2026 | 75,80 | 76,45 | 75,80 | 76,25 | 0,39% | 26.762,00 |
| 31.12.2025 | 75,85 | 75,95 | 75,50 | 75,95 | -0,20% | 26.642,00 |
| 30.12.2025 | 75,60 | 76,20 | 75,35 | 76,10 | 0,86% | 46.884,00 |
| 29.12.2025 | 75,30 | 75,80 | 75,20 | 75,45 | 0,20% | 63.678,00 |
| 24.12.2025 | 75,00 | 75,35 | 75,00 | 75,30 | 0,27% | 7.627,00 |
| 23.12.2025 | 75,40 | 75,50 | 74,95 | 75,10 | -0,46% | 28.392,00 |
| 22.12.2025 | 74,80 | 75,45 | 74,65 | 75,45 | 0,67% | 61.124,00 |
| 19.12.2025 | 74,85 | 75,05 | 74,65 | 74,95 | 0,00% | 163.266,00 |
| 18.12.2025 | 74,15 | 74,95 | 74,15 | 74,95 | 0,74% | 50.853,00 |
| 17.12.2025 | 74,45 | 74,55 | 74,00 | 74,40 | -0,07% | 60.458,00 |
| 16.12.2025 | 73,40 | 74,50 | 73,40 | 74,45 | 0,95% | 75.089,00 |
| 15.12.2025 | 73,55 | 74,45 | 73,50 | 73,75 | 0,27% | 72.062,00 |
| 12.12.2025 | 73,60 | 74,40 | 73,55 | 73,55 | 0,14% | 53.325,00 |
| 11.12.2025 | 73,30 | 73,75 | 73,05 | 73,45 | 0,41% | 50.709,00 |
| 10.12.2025 | 73,50 | 73,50 | 72,90 | 73,15 | -0,61% | 91.295,00 |
| 09.12.2025 | 73,95 | 74,20 | 73,50 | 73,60 | -0,27% | 58.743,00 |
| 08.12.2025 | 74,25 | 74,55 | 73,80 | 73,80 | -0,54% | 62.924,00 |
| 05.12.2025 | 73,90 | 74,80 | 73,90 | 74,20 | 0,41% | 45.657,00 |
| 04.12.2025 | 73,65 | 74,20 | 73,45 | 73,90 | 0,61% | 56.622,00 |
| 03.12.2025 | 73,80 | 74,05 | 73,30 | 73,45 | -0,47% | 71.040,00 |
| 02.12.2025 | 74,75 | 74,75 | 73,70 | 73,80 | -1,14% | 64.789,00 |
| 01.12.2025 | 74,40 | 75,35 | 74,00 | 74,65 | 0,13% | 87.548,00 |