71,850€
0,70%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 71,20 | 71,95 | 71,18 | 71,85 | 0,60% | - |
| 25.04.2025 | 71,55 | 71,65 | 71,13 | 71,43 | 0,35% | - |
| 24.04.2025 | 70,43 | 71,48 | 70,38 | 71,18 | 0,60% | - |
| 23.04.2025 | 70,33 | 70,80 | 69,93 | 70,75 | 1,32% | - |
| 22.04.2025 | 68,83 | 69,88 | 68,60 | 69,83 | 1,31% | - |
| 17.04.2025 | 68,53 | 69,40 | 68,15 | 68,93 | 1,77% | - |
| 16.04.2025 | 67,70 | 68,68 | 67,30 | 67,73 | -1,28% | - |
| 15.04.2025 | 67,18 | 68,60 | 67,15 | 68,60 | 2,35% | - |
| 14.04.2025 | 67,00 | 67,58 | 66,33 | 67,03 | 0,26% | - |
| 11.04.2025 | 65,55 | 67,05 | 64,50 | 66,85 | 2,49% | - |
| 10.04.2025 | 66,28 | 69,28 | 63,98 | 65,23 | -2,43% | - |
| 09.04.2025 | 62,70 | 67,65 | 61,55 | 66,85 | 5,07% | - |
| 08.04.2025 | 63,83 | 65,68 | 63,25 | 63,63 | 1,03% | - |
| 07.04.2025 | 65,55 | 65,98 | 62,53 | 62,98 | -5,34% | - |
| 04.04.2025 | 69,70 | 69,93 | 66,43 | 66,53 | -5,10% | - |
| 03.04.2025 | 69,35 | 70,23 | 69,35 | 70,10 | -0,67% | - |
| 02.04.2025 | 69,90 | 71,00 | 69,70 | 70,58 | 0,50% | - |
| 01.04.2025 | 68,93 | 70,35 | 68,85 | 70,23 | 1,92% | - |
| 31.03.2025 | 69,65 | 69,78 | 68,58 | 68,90 | -1,61% | - |
| 28.03.2025 | 70,60 | 71,23 | 69,93 | 70,03 | -0,92% | - |
| 27.03.2025 | 70,43 | 71,10 | 70,18 | 70,68 | 0,43% | - |
| 26.03.2025 | 71,18 | 71,40 | 70,23 | 70,38 | -1,37% | - |
| 25.03.2025 | 70,73 | 71,43 | 70,50 | 71,35 | 1,03% | - |
| 24.03.2025 | 70,03 | 70,98 | 70,03 | 70,63 | 1,36% | - |
| 21.03.2025 | 69,90 | 69,98 | 69,30 | 69,68 | -0,32% | - |
| 20.03.2025 | 69,50 | 70,15 | 69,25 | 69,90 | 0,47% | - |
| 19.03.2025 | 69,15 | 69,90 | 68,88 | 69,58 | 0,14% | - |
| 18.03.2025 | 69,43 | 69,70 | 69,05 | 69,48 | 2,93% | - |
| 17.03.2025 | 67,80 | 69,43 | 67,50 | 67,50 | -0,37% | - |
| 14.03.2025 | 67,88 | 68,00 | 67,00 | 67,75 | -1,31% | - |
| 13.03.2025 | 67,43 | 68,65 | 67,28 | 68,65 | 1,82% | - |
| 12.03.2025 | 67,88 | 68,00 | 67,10 | 67,43 | -0,30% | - |
| 11.03.2025 | 69,30 | 69,43 | 67,08 | 67,63 | -1,60% | - |
| 10.03.2025 | 70,68 | 70,75 | 68,20 | 68,73 | -3,03% | - |
| 07.03.2025 | 69,65 | 70,93 | 69,65 | 70,88 | 1,29% | - |
| 06.03.2025 | 70,33 | 70,45 | 69,35 | 69,98 | -0,21% | - |
| 05.03.2025 | 70,35 | 70,73 | 69,73 | 70,13 | 0,29% | - |
| 04.03.2025 | 69,88 | 70,50 | 69,25 | 69,93 | -0,50% | - |
| 03.03.2025 | 68,98 | 70,63 | 68,55 | 70,28 | 2,85% | - |
| 28.02.2025 | 68,83 | 69,15 | 67,98 | 68,33 | -0,80% | - |
| 27.02.2025 | 69,65 | 69,68 | 68,78 | 68,88 | -1,01% | - |
| 26.02.2025 | 69,63 | 70,20 | 69,20 | 69,58 | 0,14% | - |
| 25.02.2025 | 68,98 | 69,63 | 68,78 | 69,48 | 1,31% | - |
| 24.02.2025 | 68,65 | 69,30 | 68,53 | 68,58 | 0,62% | - |
| 21.02.2025 | 67,88 | 68,80 | 67,63 | 68,15 | 0,78% | - |
| 20.02.2025 | 67,83 | 68,08 | 67,45 | 67,63 | 0,07% | - |
| 19.02.2025 | 68,33 | 68,60 | 67,48 | 67,58 | -1,21% | - |
| 18.02.2025 | 68,65 | 68,78 | 68,05 | 68,40 | -0,18% | - |
| 17.02.2025 | 68,80 | 68,85 | 68,38 | 68,53 | 0,00% | - |
| 14.02.2025 | 68,45 | 68,88 | 68,20 | 68,53 | 0,44% | - |
| 13.02.2025 | 68,03 | 68,68 | 67,83 | 68,23 | 0,44% | - |
| 12.02.2025 | 67,03 | 68,00 | 66,98 | 67,93 | 1,38% | - |
| 11.02.2025 | 66,40 | 67,20 | 66,30 | 67,00 | 0,83% | - |
| 10.02.2025 | 66,50 | 66,63 | 66,10 | 66,45 | 0,57% | - |
| 07.02.2025 | 66,80 | 67,10 | 66,08 | 66,08 | -1,12% | - |
| 06.02.2025 | 66,25 | 67,40 | 66,23 | 66,83 | 1,02% | - |
| 05.02.2025 | 66,10 | 66,23 | 65,73 | 66,15 | 0,04% | - |
| 04.02.2025 | 65,83 | 66,30 | 65,15 | 66,13 | 0,99% | - |
| 03.02.2025 | 65,85 | 66,35 | 64,95 | 65,48 | -2,17% | 100,00 |
| 31.01.2025 | 67,93 | 68,18 | 66,78 | 66,93 | -1,69% | - |
| 30.01.2025 | 67,08 | 68,08 | 67,05 | 68,08 | 1,76% | - |
| 29.01.2025 | 67,00 | 67,10 | 66,15 | 66,90 | 0,56% | - |
| 28.01.2025 | 66,35 | 66,85 | 66,18 | 66,53 | 0,30% | - |
| 27.01.2025 | 65,50 | 66,48 | 65,25 | 66,33 | 0,53% | - |
| 24.01.2025 | 66,63 | 66,93 | 65,93 | 65,98 | -0,98% | - |
| 23.01.2025 | 66,45 | 66,73 | 66,08 | 66,63 | 0,76% | - |
| 22.01.2025 | 66,38 | 66,70 | 66,05 | 66,13 | 0,00% | - |
| 21.01.2025 | 66,25 | 66,38 | 66,00 | 66,13 | -0,08% | - |
| 20.01.2025 | 65,80 | 66,43 | 65,63 | 66,18 | 0,72% | - |
| 17.01.2025 | 65,48 | 65,98 | 65,45 | 65,70 | 1,12% | - |
| 16.01.2025 | 65,25 | 65,65 | 64,83 | 64,98 | -0,31% | - |
| 15.01.2025 | 65,30 | 65,45 | 64,38 | 65,18 | 0,27% | - |
| 14.01.2025 | 65,73 | 66,08 | 64,93 | 65,00 | -0,91% | - |
| 13.01.2025 | 65,73 | 66,03 | 65,25 | 65,60 | -0,57% | - |
| 10.01.2025 | 67,15 | 67,20 | 65,90 | 65,98 | -1,57% | - |
| 09.01.2025 | 67,38 | 67,38 | 66,93 | 67,03 | -0,67% | - |
| 08.01.2025 | 66,48 | 67,53 | 66,38 | 67,48 | 1,96% | - |
| 07.01.2025 | 66,03 | 67,23 | 66,03 | 66,18 | 0,57% | - |
| 06.01.2025 | 65,68 | 66,78 | 65,58 | 65,80 | 0,53% | - |
| 03.01.2025 | 65,95 | 66,10 | 65,40 | 65,45 | -0,27% | - |
| 02.01.2025 | 66,18 | 66,35 | 65,38 | 65,63 | 0,31% | - |
| 30.12.2024 | 65,15 | 65,58 | 64,95 | 65,43 | 0,62% | - |
| 27.12.2024 | 64,85 | 65,38 | 64,73 | 65,03 | 0,35% | - |
| 23.12.2024 | 64,65 | 64,88 | 64,38 | 64,80 | 0,58% | - |
| 20.12.2024 | 64,00 | 64,85 | 63,70 | 64,43 | 0,66% | - |
| 19.12.2024 | 64,48 | 64,65 | 64,00 | 64,00 | -0,35% | - |
| 18.12.2024 | 65,18 | 65,53 | 64,15 | 64,23 | -0,96% | - |
| 17.12.2024 | 65,03 | 65,20 | 64,45 | 64,85 | -0,19% | - |
| 16.12.2024 | 65,15 | 65,40 | 64,95 | 64,98 | -0,19% | - |
| 13.12.2024 | 65,98 | 66,10 | 64,73 | 65,10 | -1,10% | - |
| 12.12.2024 | 66,18 | 66,28 | 65,73 | 65,83 | -0,27% | - |
| 11.12.2024 | 66,25 | 66,40 | 65,70 | 66,00 | -0,04% | - |
| 10.12.2024 | 66,03 | 66,30 | 65,98 | 66,03 | -0,45% | - |
| 09.12.2024 | 65,60 | 66,53 | 65,60 | 66,33 | 0,53% | 47,00 |
| 06.12.2024 | 65,80 | 66,18 | 65,73 | 65,98 | 0,46% | - |
| 05.12.2024 | 65,43 | 65,88 | 65,38 | 65,68 | 0,31% | - |
| 04.12.2024 | 65,28 | 65,80 | 65,10 | 65,48 | 0,34% | - |
| 03.12.2024 | 65,68 | 65,90 | 64,98 | 65,25 | -0,46% | - |
| 02.12.2024 | 64,93 | 65,65 | 64,78 | 65,55 | 0,34% | - |
| 29.11.2024 | 65,38 | 65,68 | 65,18 | 65,33 | -0,04% | - |