91,500€
2,23%
Echtzeit-Aktienkurs SOCIETE LDC INH. EO 0,20
Bid:
Ask:
Aktienkurse zur SOCIETE LDC INH. EO 0,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 89,50 | 92,30 | 89,50 | 91,80 | 1,55% | - |
| 02.07.2025 | 88,80 | 90,85 | 88,70 | 90,40 | 2,15% | - |
| 01.07.2025 | 88,50 | 88,90 | 87,90 | 88,50 | 0,00% | - |
| 30.06.2025 | 88,30 | 89,75 | 88,30 | 88,50 | 0,17% | - |
| 27.06.2025 | 87,45 | 88,40 | 87,20 | 88,35 | 1,14% | - |
| 26.06.2025 | 84,50 | 87,70 | 84,50 | 87,35 | 2,46% | 32,00 |
| 25.06.2025 | 85,00 | 86,70 | 84,95 | 85,25 | -0,76% | - |
| 24.06.2025 | 86,00 | 87,20 | 85,80 | 85,90 | -1,21% | - |
| 23.06.2025 | 86,50 | 87,65 | 86,35 | 86,95 | -0,57% | - |
| 20.06.2025 | 87,75 | 88,75 | 87,20 | 87,45 | -0,51% | - |
| 19.06.2025 | 87,70 | 89,15 | 87,70 | 87,90 | -0,90% | - |
| 18.06.2025 | 88,35 | 88,85 | 87,35 | 88,70 | 0,51% | - |
| 17.06.2025 | 87,20 | 88,35 | 86,00 | 88,25 | 1,20% | - |
| 16.06.2025 | 84,50 | 88,25 | 84,50 | 87,20 | 2,11% | - |
| 13.06.2025 | 85,65 | 85,95 | 85,10 | 85,40 | -0,35% | - |
| 12.06.2025 | 84,30 | 86,50 | 84,30 | 85,70 | 0,18% | - |
| 11.06.2025 | 84,60 | 87,60 | 84,60 | 85,55 | 0,23% | - |
| 10.06.2025 | 84,90 | 86,50 | 84,90 | 85,35 | -0,58% | - |
| 09.06.2025 | 86,00 | 86,95 | 85,75 | 85,85 | -0,41% | - |
| 06.06.2025 | 83,95 | 86,70 | 83,90 | 86,20 | 2,68% | - |
| 05.06.2025 | 82,70 | 84,15 | 82,70 | 83,95 | 0,36% | - |
| 04.06.2025 | 83,00 | 84,35 | 83,00 | 83,65 | -0,18% | - |
| 03.06.2025 | 83,35 | 83,95 | 82,90 | 83,80 | 0,78% | - |
| 02.06.2025 | 84,05 | 84,20 | 82,75 | 83,15 | -1,07% | - |
| 30.05.2025 | 84,05 | 84,55 | 83,85 | 84,05 | 0,00% | - |
| 29.05.2025 | 83,00 | 84,60 | 83,00 | 84,05 | 0,18% | - |
| 28.05.2025 | 83,20 | 84,50 | 83,20 | 83,90 | -0,18% | - |
| 27.05.2025 | 83,95 | 84,15 | 83,30 | 84,05 | 0,18% | 1.840,00 |
| 26.05.2025 | 81,60 | 84,30 | 81,60 | 83,90 | 1,64% | - |
| 23.05.2025 | 82,40 | 83,65 | 81,95 | 82,55 | -0,90% | - |
| 22.05.2025 | 86,25 | 86,25 | 81,90 | 83,30 | -3,36% | - |
| 21.05.2025 | 84,20 | 86,25 | 83,30 | 86,20 | 2,38% | - |
| 20.05.2025 | 81,60 | 84,50 | 81,60 | 84,20 | 1,20% | - |
| 19.05.2025 | 78,10 | 83,60 | 78,10 | 83,20 | 5,32% | - |
| 16.05.2025 | 78,50 | 80,60 | 78,50 | 79,00 | 0,32% | - |
| 15.05.2025 | 77,00 | 78,75 | 77,00 | 78,75 | 1,03% | - |
| 14.05.2025 | 78,70 | 79,20 | 77,10 | 77,95 | -1,08% | - |
| 13.05.2025 | 80,10 | 80,80 | 78,30 | 78,80 | -1,50% | - |
| 12.05.2025 | 80,65 | 80,90 | 79,45 | 80,00 | -0,44% | - |
| 09.05.2025 | 80,80 | 81,25 | 80,20 | 80,35 | -0,62% | - |
| 08.05.2025 | 79,45 | 81,00 | 79,35 | 80,85 | 1,76% | - |
| 07.05.2025 | 77,80 | 80,15 | 77,80 | 79,45 | 1,08% | - |
| 06.05.2025 | 77,15 | 78,60 | 76,55 | 78,60 | 1,88% | - |
| 05.05.2025 | 75,90 | 77,70 | 75,90 | 77,15 | 0,59% | - |
| 02.05.2025 | 76,85 | 76,95 | 76,25 | 76,70 | -0,13% | - |
| 30.04.2025 | 76,65 | 77,25 | 76,45 | 76,80 | -0,90% | - |
| 29.04.2025 | 75,70 | 77,50 | 75,70 | 77,50 | 1,37% | - |
| 28.04.2025 | 75,10 | 76,45 | 75,10 | 76,45 | 0,72% | - |
| 25.04.2025 | 75,95 | 76,00 | 75,60 | 75,90 | 0,00% | - |
| 24.04.2025 | 75,00 | 75,95 | 75,00 | 75,90 | 0,13% | - |
| 23.04.2025 | 75,60 | 76,60 | 75,60 | 75,80 | 0,26% | - |
| 22.04.2025 | 75,60 | 76,75 | 75,40 | 75,60 | -1,11% | - |
| 17.04.2025 | 75,60 | 76,90 | 75,60 | 76,45 | 0,20% | - |
| 16.04.2025 | 75,00 | 76,45 | 74,95 | 76,30 | 0,73% | - |
| 15.04.2025 | 73,60 | 75,75 | 73,60 | 75,75 | 2,85% | - |
| 14.04.2025 | 70,85 | 73,90 | 70,85 | 73,65 | 3,73% | - |
| 11.04.2025 | 71,10 | 72,00 | 71,00 | 71,00 | -1,53% | - |
| 10.04.2025 | 70,90 | 73,30 | 70,90 | 72,10 | 0,56% | - |
| 09.04.2025 | 72,00 | 73,90 | 70,85 | 71,70 | -1,51% | - |
| 08.04.2025 | 70,50 | 73,20 | 70,35 | 72,80 | 2,54% | - |
| 07.04.2025 | 71,95 | 72,00 | 67,15 | 71,00 | -1,25% | - |
| 04.04.2025 | 73,33 | 73,70 | 71,53 | 71,90 | -1,84% | - |
| 03.04.2025 | 71,63 | 73,93 | 71,63 | 73,25 | 2,30% | - |
| 02.04.2025 | 70,70 | 73,05 | 70,70 | 71,60 | 0,00% | - |
| 01.04.2025 | 74,05 | 74,58 | 71,53 | 71,60 | -3,34% | - |
| 31.03.2025 | 70,20 | 74,13 | 69,85 | 74,08 | 4,55% | - |
| 28.03.2025 | 70,38 | 71,18 | 69,90 | 70,85 | 0,57% | - |
| 27.03.2025 | 71,38 | 71,90 | 70,18 | 70,45 | -1,26% | - |
| 26.03.2025 | 71,48 | 71,80 | 71,25 | 71,35 | -0,17% | - |
| 25.03.2025 | 69,43 | 71,98 | 69,43 | 71,48 | 3,06% | - |
| 24.03.2025 | 68,00 | 69,43 | 68,00 | 69,35 | 0,91% | - |
| 21.03.2025 | 68,20 | 68,88 | 68,20 | 68,73 | 0,04% | - |
| 20.03.2025 | 67,60 | 68,78 | 67,60 | 68,70 | 0,84% | - |
| 19.03.2025 | 67,70 | 68,75 | 67,70 | 68,13 | -0,55% | - |
| 18.03.2025 | 67,90 | 68,75 | 67,90 | 68,50 | -0,07% | - |
| 17.03.2025 | 67,23 | 68,60 | 67,23 | 68,55 | 2,16% | - |
| 14.03.2025 | 66,68 | 67,23 | 66,63 | 67,10 | 0,64% | - |
| 13.03.2025 | 65,65 | 67,13 | 65,65 | 66,68 | 0,68% | - |
| 12.03.2025 | 65,40 | 66,63 | 65,40 | 66,23 | 0,15% | - |
| 11.03.2025 | 66,03 | 66,75 | 65,55 | 66,13 | 0,15% | - |
| 10.03.2025 | 67,15 | 67,33 | 65,90 | 66,03 | -1,68% | - |
| 07.03.2025 | 67,43 | 67,58 | 66,98 | 67,15 | -0,22% | - |
| 06.03.2025 | 66,50 | 68,15 | 66,50 | 67,30 | 0,07% | - |
| 05.03.2025 | 67,50 | 67,88 | 66,95 | 67,25 | -0,33% | - |
| 04.03.2025 | 66,55 | 67,70 | 66,55 | 67,48 | 0,26% | - |
| 03.03.2025 | 66,33 | 67,78 | 66,33 | 67,30 | 1,47% | 393,00 |
| 28.02.2025 | 65,90 | 67,55 | 64,73 | 66,33 | -0,49% | - |
| 27.02.2025 | 67,90 | 68,65 | 66,65 | 66,65 | -2,77% | - |
| 26.02.2025 | 67,28 | 68,58 | 67,23 | 68,55 | 1,90% | - |
| 25.02.2025 | 67,18 | 67,58 | 67,05 | 67,28 | 0,15% | - |
| 24.02.2025 | 67,05 | 67,40 | 66,63 | 67,18 | 0,19% | - |
| 21.02.2025 | 67,35 | 67,45 | 66,85 | 67,05 | -0,48% | - |
| 20.02.2025 | 66,50 | 67,55 | 66,50 | 67,38 | 0,30% | - |
| 19.02.2025 | 66,05 | 67,28 | 66,05 | 67,18 | 0,49% | - |
| 18.02.2025 | 66,35 | 67,13 | 66,03 | 66,85 | -0,30% | - |
| 17.02.2025 | 63,70 | 67,13 | 63,70 | 67,05 | 4,11% | - |
| 14.02.2025 | 63,83 | 65,08 | 63,75 | 64,40 | 0,70% | - |
| 13.02.2025 | 65,10 | 65,90 | 63,85 | 63,95 | -2,89% | - |
| 12.02.2025 | 67,15 | 67,58 | 65,73 | 65,85 | -1,94% | - |
| 11.02.2025 | 65,50 | 67,33 | 65,50 | 67,15 | 1,40% | - |