66,550€
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 67,00 | 68,00 | 67,00 | 67,10 | 0,15% | - |
| 02.01.2025 | 66,55 | 68,55 | 66,55 | 67,00 | -1,69% | - |
| 30.12.2024 | 67,85 | 71,13 | 63,85 | 68,15 | 0,44% | 90,00 |
| 27.12.2024 | 69,90 | 69,90 | 67,10 | 67,85 | -0,26% | - |
| 23.12.2024 | 68,38 | 69,80 | 67,25 | 68,03 | -0,51% | - |
| 20.12.2024 | 69,25 | 70,00 | 67,68 | 68,38 | -2,32% | - |
| 19.12.2024 | 67,25 | 71,70 | 63,85 | 70,00 | 3,55% | - |
| 18.12.2024 | 67,60 | 67,90 | 67,33 | 67,60 | 0,15% | - |
| 17.12.2024 | 68,13 | 68,33 | 67,23 | 67,50 | -0,81% | - |
| 16.12.2024 | 67,75 | 70,00 | 67,75 | 68,05 | -0,84% | - |
| 13.12.2024 | 68,75 | 69,80 | 68,23 | 68,63 | -1,15% | - |
| 12.12.2024 | 68,43 | 69,55 | 68,25 | 69,43 | 1,50% | - |
| 11.12.2024 | 67,50 | 68,68 | 67,50 | 68,40 | 0,44% | - |
| 10.12.2024 | 67,00 | 68,50 | 67,00 | 68,10 | 0,93% | - |
| 09.12.2024 | 65,60 | 67,78 | 65,25 | 67,48 | 2,86% | 298,00 |
| 06.12.2024 | 65,20 | 66,05 | 65,20 | 65,60 | -0,46% | - |
| 05.12.2024 | 65,55 | 65,93 | 65,50 | 65,90 | 0,53% | - |
| 04.12.2024 | 65,98 | 65,98 | 65,55 | 65,55 | -0,30% | - |
| 03.12.2024 | 65,60 | 66,05 | 65,40 | 65,75 | 0,46% | - |
| 02.12.2024 | 65,10 | 66,00 | 64,78 | 65,45 | -0,80% | - |
| 29.11.2024 | 64,50 | 66,50 | 64,50 | 65,98 | 2,29% | - |
| 28.11.2024 | 63,48 | 65,40 | 63,48 | 64,50 | 1,38% | 480,00 |
| 27.11.2024 | 64,70 | 64,70 | 63,40 | 63,63 | -1,47% | - |
| 26.11.2024 | 65,15 | 65,30 | 64,55 | 64,58 | -0,69% | - |
| 25.11.2024 | 64,25 | 65,88 | 64,25 | 65,03 | 0,04% | 1.800,00 |
| 22.11.2024 | 64,25 | 65,23 | 64,25 | 65,00 | 0,27% | - |
| 21.11.2024 | 64,18 | 66,25 | 64,18 | 64,83 | 0,50% | - |
| 20.11.2024 | 66,05 | 66,48 | 64,05 | 64,50 | -2,38% | - |
| 19.11.2024 | 65,83 | 66,28 | 65,80 | 66,08 | 0,34% | - |
| 18.11.2024 | 66,23 | 66,23 | 65,60 | 65,85 | -0,57% | 324,00 |
| 15.11.2024 | 66,80 | 67,40 | 66,20 | 66,23 | -2,18% | - |
| 14.11.2024 | 66,70 | 68,05 | 66,70 | 67,70 | 0,56% | - |
| 13.11.2024 | 67,35 | 67,55 | 67,30 | 67,33 | -0,26% | - |
| 12.11.2024 | 67,05 | 67,85 | 67,05 | 67,50 | -0,37% | - |
| 11.11.2024 | 67,15 | 67,95 | 67,10 | 67,75 | 0,89% | - |
| 08.11.2024 | 65,45 | 67,25 | 65,45 | 67,15 | 1,63% | - |
| 07.11.2024 | 66,70 | 66,80 | 65,98 | 66,08 | -0,75% | - |
| 06.11.2024 | 65,80 | 66,78 | 65,80 | 66,58 | 0,00% | - |
| 05.11.2024 | 66,00 | 67,15 | 66,00 | 66,58 | -0,56% | 270,00 |
| 04.11.2024 | 65,70 | 66,98 | 65,70 | 66,95 | 0,79% | 408,00 |
| 01.11.2024 | 66,45 | 67,20 | 66,18 | 66,43 | -0,04% | - |
| 31.10.2024 | 67,05 | 67,05 | 66,13 | 66,45 | -0,19% | - |
| 30.10.2024 | 67,43 | 67,50 | 65,88 | 66,58 | -1,26% | - |
| 29.10.2024 | 66,95 | 67,65 | 66,95 | 67,43 | -0,15% | - |
| 28.10.2024 | 67,70 | 67,93 | 67,38 | 67,53 | -0,26% | 420,00 |
| 25.10.2024 | 67,33 | 67,98 | 67,20 | 67,70 | 0,71% | - |
| 24.10.2024 | 67,68 | 67,78 | 67,00 | 67,23 | -0,59% | - |
| 23.10.2024 | 67,65 | 67,85 | 67,38 | 67,63 | -0,04% | - |
| 22.10.2024 | 68,05 | 68,05 | 67,65 | 67,65 | -0,44% | - |
| 21.10.2024 | 68,18 | 68,20 | 67,75 | 67,95 | -0,33% | 1.113,00 |
| 18.10.2024 | 67,63 | 68,18 | 67,55 | 68,18 | 0,93% | - |
| 17.10.2024 | 67,55 | 68,48 | 67,40 | 67,55 | 0,00% | - |
| 16.10.2024 | 67,48 | 68,05 | 67,35 | 67,55 | 0,22% | - |
| 15.10.2024 | 67,50 | 68,43 | 67,40 | 67,40 | -1,06% | - |
| 14.10.2024 | 68,83 | 69,00 | 68,03 | 68,13 | -1,02% | - |
| 11.10.2024 | 69,33 | 69,50 | 68,35 | 68,83 | -0,97% | - |
| 10.10.2024 | 67,40 | 69,58 | 67,40 | 69,50 | 3,12% | - |
| 09.10.2024 | 67,35 | 68,90 | 66,78 | 67,40 | -0,82% | - |
| 08.10.2024 | 65,05 | 69,50 | 65,05 | 67,96 | 2,91% | - |
| 07.10.2024 | 69,43 | 69,50 | 65,73 | 66,04 | -6,72% | - |
| 03.10.2024 | 70,79 | 70,79 | 70,79 | 70,79 | -0,28% | - |
| 02.10.2024 | 70,99 | 70,99 | 70,99 | 70,99 | 0,21% | - |