83,000€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 65,78 | 66,43 | 65,25 | 66,23 | 0,68% | - |
| 07.02.2025 | 65,60 | 66,28 | 65,25 | 65,78 | -0,75% | - |
| 06.02.2025 | 65,75 | 66,93 | 65,75 | 66,28 | -0,64% | - |
| 05.02.2025 | 66,50 | 67,88 | 66,13 | 66,70 | -0,93% | - |
| 04.02.2025 | 65,80 | 68,85 | 65,58 | 67,33 | 2,32% | - |
| 03.02.2025 | 64,88 | 66,70 | 64,80 | 65,80 | 1,43% | 10,00 |
| 31.01.2025 | 64,70 | 65,60 | 64,70 | 64,88 | -0,73% | - |
| 30.01.2025 | 64,30 | 65,38 | 64,30 | 65,35 | 0,65% | - |
| 29.01.2025 | 65,43 | 65,90 | 64,88 | 64,93 | -0,69% | - |
| 28.01.2025 | 64,75 | 65,80 | 64,75 | 65,38 | 0,04% | - |
| 27.01.2025 | 65,40 | 66,25 | 65,35 | 65,35 | -1,10% | 112,00 |
| 24.01.2025 | 66,00 | 66,85 | 66,00 | 66,08 | -0,86% | 526,00 |
| 23.01.2025 | 68,00 | 68,05 | 66,65 | 66,65 | -1,99% | - |
| 22.01.2025 | 67,55 | 68,75 | 67,55 | 68,00 | -0,48% | - |
| 21.01.2025 | 68,88 | 68,90 | 67,40 | 68,33 | -0,80% | - |
| 20.01.2025 | 66,75 | 68,88 | 66,73 | 68,88 | 3,18% | 510,00 |
| 17.01.2025 | 66,80 | 66,85 | 66,58 | 66,75 | -0,07% | - |
| 16.01.2025 | 66,83 | 66,93 | 66,55 | 66,80 | -0,04% | - |
| 15.01.2025 | 65,75 | 66,98 | 65,75 | 66,83 | 0,38% | - |