95,000€
1,82%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 94,75 | 95,95 | 94,40 | 95,00 | 1,82% | - |
| 14.10.2025 | 94,15 | 94,75 | 93,30 | 93,30 | -0,11% | - |
| 13.10.2025 | 95,30 | 95,90 | 93,40 | 93,40 | -2,91% | - |
| 10.10.2025 | 96,10 | 97,00 | 95,05 | 96,20 | 0,73% | - |
| 09.10.2025 | 94,90 | 96,35 | 94,90 | 95,50 | 1,27% | - |
| 08.10.2025 | 95,50 | 96,50 | 94,30 | 94,30 | -0,32% | - |
| 07.10.2025 | 89,85 | 98,30 | 89,85 | 94,60 | 5,70% | - |
| 06.10.2025 | 89,85 | 90,15 | 88,45 | 89,50 | 0,67% | - |
| 03.10.2025 | 91,50 | 91,50 | 88,90 | 88,90 | -1,77% | - |
| 02.10.2025 | 92,30 | 92,30 | 90,50 | 90,50 | 0,78% | - |
| 01.10.2025 | 91,50 | 91,60 | 89,80 | 89,80 | -0,77% | - |
| 30.09.2025 | 91,25 | 91,60 | 90,50 | 90,50 | 0,56% | - |
| 29.09.2025 | 90,55 | 91,35 | 90,00 | 90,00 | 0,11% | - |
| 26.09.2025 | 91,10 | 91,10 | 89,70 | 89,90 | -1,10% | - |
| 25.09.2025 | 91,90 | 92,30 | 90,60 | 90,90 | -0,11% | - |
| 24.09.2025 | 90,05 | 92,20 | 89,70 | 91,00 | 1,79% | - |
| 23.09.2025 | 89,10 | 90,35 | 89,10 | 89,40 | 1,48% | - |
| 22.09.2025 | 88,70 | 89,40 | 88,10 | 88,10 | 0,34% | - |
| 19.09.2025 | 88,35 | 90,15 | 87,80 | 87,80 | 1,50% | - |
| 18.09.2025 | 87,15 | 88,40 | 86,50 | 86,50 | -0,46% | - |
| 17.09.2025 | 87,80 | 87,85 | 86,75 | 86,90 | -0,91% | - |
| 16.09.2025 | 88,00 | 88,50 | 87,05 | 87,70 | 0,57% | - |
| 15.09.2025 | 88,10 | 88,60 | 87,20 | 87,20 | 0,58% | - |
| 12.09.2025 | 87,35 | 88,40 | 86,70 | 86,70 | 0,23% | - |
| 11.09.2025 | 87,40 | 88,05 | 86,50 | 86,50 | -0,12% | - |
| 10.09.2025 | 87,90 | 88,20 | 86,60 | 86,60 | 0,70% | - |
| 08.09.2025 | 86,45 | 86,80 | 86,00 | 86,00 | 0,58% | - |
| 05.09.2025 | 87,40 | 87,60 | 85,50 | 85,50 | -2,06% | - |
| 04.09.2025 | 87,60 | 87,80 | 87,25 | 87,30 | 0,58% | - |
| 03.09.2025 | 87,25 | 88,10 | 86,80 | 86,80 | 0,58% | - |
| 02.09.2025 | 90,10 | 90,90 | 86,30 | 86,30 | -3,25% | - |
| 01.09.2025 | 90,65 | 90,80 | 89,20 | 89,20 | -0,45% | - |
| 29.08.2025 | 90,40 | 91,20 | 89,60 | 89,60 | -0,94% | - |
| 28.08.2025 | 89,35 | 90,90 | 89,35 | 90,45 | 0,78% | - |
| 27.08.2025 | 90,00 | 90,10 | 89,35 | 89,75 | -0,28% | - |
| 26.08.2025 | 90,80 | 92,80 | 87,35 | 90,00 | -3,23% | - |
| 25.08.2025 | 91,65 | 93,65 | 91,45 | 93,00 | 1,36% | - |
| 22.08.2025 | 91,55 | 91,75 | 91,25 | 91,75 | 0,00% | - |
| 21.08.2025 | 91,65 | 92,85 | 91,05 | 91,75 | 0,22% | - |
| 20.08.2025 | 91,40 | 92,20 | 91,20 | 91,55 | 0,05% | - |
| 19.08.2025 | 91,20 | 92,30 | 90,80 | 91,50 | 0,55% | - |
| 18.08.2025 | 90,95 | 91,30 | 90,65 | 91,00 | 0,11% | - |
| 15.08.2025 | 91,60 | 92,00 | 90,75 | 90,90 | -0,71% | - |
| 14.08.2025 | 92,00 | 92,30 | 91,30 | 91,55 | -0,60% | - |
| 13.08.2025 | 91,70 | 93,20 | 91,50 | 92,10 | 0,60% | - |
| 12.08.2025 | 93,10 | 93,10 | 91,55 | 91,55 | -1,45% | - |
| 11.08.2025 | 93,20 | 93,65 | 92,80 | 92,90 | -0,38% | - |
| 08.08.2025 | 93,60 | 93,90 | 92,90 | 93,25 | -0,59% | - |
| 07.08.2025 | 92,50 | 93,90 | 92,35 | 93,80 | 1,35% | - |
| 06.08.2025 | 91,70 | 92,55 | 91,50 | 92,55 | 0,82% | - |
| 05.08.2025 | 92,00 | 92,00 | 91,45 | 91,80 | -0,16% | - |
| 04.08.2025 | 91,10 | 92,80 | 91,00 | 91,95 | 0,93% | - |
| 01.08.2025 | 92,60 | 92,60 | 91,00 | 91,10 | -1,51% | - |
| 31.07.2025 | 91,95 | 92,70 | 91,40 | 92,50 | 0,60% | - |
| 30.07.2025 | 92,50 | 92,75 | 91,35 | 91,95 | -0,54% | - |
| 29.07.2025 | 92,65 | 93,00 | 92,40 | 92,45 | -0,38% | - |
| 28.07.2025 | 93,75 | 94,45 | 92,60 | 92,80 | -1,17% | - |
| 25.07.2025 | 94,95 | 95,05 | 93,50 | 93,90 | -0,84% | - |
| 24.07.2025 | 94,90 | 95,35 | 94,30 | 94,70 | 0,00% | 67,00 |
| 23.07.2025 | 94,90 | 96,05 | 94,70 | 94,70 | -0,42% | - |
| 22.07.2025 | 94,25 | 95,10 | 94,10 | 95,10 | 0,96% | - |
| 21.07.2025 | 92,35 | 95,80 | 92,35 | 94,20 | 1,89% | - |
| 18.07.2025 | 93,10 | 93,35 | 92,30 | 92,45 | -0,75% | - |
| 17.07.2025 | 94,40 | 94,40 | 93,10 | 93,15 | -1,32% | - |
| 16.07.2025 | 94,80 | 96,00 | 94,20 | 94,40 | -0,58% | - |
| 15.07.2025 | 96,15 | 96,20 | 94,70 | 94,95 | -1,09% | - |
| 14.07.2025 | 96,60 | 96,60 | 95,35 | 96,00 | -0,62% | 150,00 |
| 11.07.2025 | 96,00 | 96,90 | 96,00 | 96,60 | 0,62% | - |
| 10.07.2025 | 94,80 | 96,80 | 94,40 | 96,00 | 0,42% | - |
| 09.07.2025 | 94,00 | 95,80 | 93,50 | 95,60 | 2,03% | - |
| 08.07.2025 | 94,40 | 94,70 | 92,90 | 93,70 | -0,69% | 78,00 |
| 07.07.2025 | 94,75 | 95,30 | 93,15 | 94,35 | -0,05% | - |
| 04.07.2025 | 91,60 | 96,80 | 91,60 | 94,40 | 2,83% | - |
| 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% | - |