64,700€
0,62%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 64,65 | 64,88 | 64,38 | 64,70 | 0,43% | - |
| 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% | - |
| 28.11.2024 | 65,58 | 65,63 | 65,18 | 65,35 | 0,35% | - |
| 27.11.2024 | 64,83 | 65,33 | 64,75 | 65,13 | 0,23% | - |
| 26.11.2024 | 65,13 | 65,58 | 64,88 | 64,98 | -0,54% | - |
| 25.11.2024 | 65,53 | 65,90 | 65,15 | 65,33 | -0,38% | - |
| 22.11.2024 | 64,73 | 65,60 | 64,38 | 65,58 | 1,43% | - |
| 21.11.2024 | 65,18 | 65,28 | 64,40 | 64,65 | -0,39% | - |
| 20.11.2024 | 65,23 | 65,43 | 64,63 | 64,90 | 0,43% | - |
| 19.11.2024 | 65,18 | 65,30 | 64,03 | 64,63 | -0,46% | - |
| 18.11.2024 | 64,63 | 65,10 | 64,38 | 64,93 | 0,39% | - |
| 15.11.2024 | 64,48 | 65,05 | 64,33 | 64,68 | -0,08% | - |
| 14.11.2024 | 63,73 | 65,08 | 63,73 | 64,73 | 1,29% | - |
| 13.11.2024 | 63,88 | 64,33 | 62,93 | 63,90 | -0,58% | - |
| 12.11.2024 | 65,58 | 65,95 | 63,93 | 64,28 | -2,87% | - |
| 11.11.2024 | 66,33 | 66,58 | 66,08 | 66,18 | -0,08% | - |
| 08.11.2024 | 66,93 | 67,13 | 65,98 | 66,23 | -1,08% | - |
| 07.11.2024 | 65,78 | 67,23 | 65,58 | 66,95 | 2,17% | - |
| 06.11.2024 | 66,40 | 67,38 | 65,28 | 65,53 | -1,50% | - |
| 05.11.2024 | 66,48 | 66,83 | 66,33 | 66,53 | 0,15% | - |
| 04.11.2024 | 66,88 | 67,08 | 66,28 | 66,43 | -0,23% | - |
| 01.11.2024 | 66,23 | 67,08 | 66,10 | 66,58 | 0,60% | - |
| 31.10.2024 | 66,58 | 67,18 | 65,88 | 66,18 | -0,75% | - |
| 30.10.2024 | 67,73 | 67,75 | 66,58 | 66,68 | -1,37% | - |
| 29.10.2024 | 68,33 | 68,63 | 67,58 | 67,60 | -0,99% | - |
| 28.10.2024 | 68,13 | 68,53 | 67,78 | 68,28 | 0,81% | - |
| 25.10.2024 | 68,18 | 68,23 | 67,58 | 67,73 | -0,66% | - |
| 24.10.2024 | 68,78 | 69,08 | 68,03 | 68,18 | -0,66% | - |
| 23.10.2024 | 69,13 | 69,35 | 68,38 | 68,63 | -0,97% | - |
| 22.10.2024 | 69,43 | 69,43 | 68,88 | 69,30 | -0,07% | - |
| 21.10.2024 | 70,38 | 70,53 | 69,23 | 69,35 | -1,42% | - |
| 18.10.2024 | 69,98 | 70,63 | 69,78 | 70,35 | 0,54% | - |
| 17.10.2024 | 69,33 | 70,25 | 69,10 | 69,98 | 1,12% | - |
| 16.10.2024 | 69,03 | 69,38 | 68,60 | 69,20 | 0,11% | - |
| 15.10.2024 | 69,63 | 69,88 | 68,93 | 69,13 | -0,50% | - |
| 14.10.2024 | 69,13 | 69,50 | 69,03 | 69,48 | 0,80% | - |
| 11.10.2024 | 68,43 | 69,10 | 68,33 | 68,93 | 0,80% | - |
| 10.10.2024 | 68,98 | 69,13 | 68,33 | 68,38 | -1,01% | - |
| 09.10.2024 | 68,88 | 69,33 | 68,73 | 69,08 | 0,55% | - |
| 08.10.2024 | 68,03 | 68,78 | 67,88 | 68,70 | 0,18% | - |
| 07.10.2024 | 69,03 | 69,43 | 68,33 | 68,58 | -0,87% | - |
| 04.10.2024 | 68,93 | 69,50 | 68,65 | 69,18 | 0,87% | - |
| 03.10.2024 | 69,23 | 69,68 | 68,50 | 68,58 | -1,15% | - |
| 02.10.2024 | 69,73 | 69,88 | 69,20 | 69,38 | -0,29% | - |
| 01.10.2024 | 70,08 | 70,45 | 69,43 | 69,58 | -0,39% | - |
| 30.09.2024 | 70,83 | 70,83 | 69,58 | 69,85 | -1,10% | - |
| 27.09.2024 | 70,38 | 70,93 | 70,23 | 70,63 | 0,43% | 100,00 |
| 26.09.2024 | 69,83 | 70,68 | 69,40 | 70,33 | 1,88% | - |
| 25.09.2024 | 68,38 | 69,25 | 68,23 | 69,03 | 0,80% | - |
| 24.09.2024 | 69,08 | 69,48 | 68,43 | 68,48 | -0,25% | - |
| 23.09.2024 | 68,88 | 68,88 | 68,18 | 68,65 | 0,07% | - |
| 20.09.2024 | 68,93 | 69,25 | 68,48 | 68,60 | -0,90% | - |
| 19.09.2024 | 69,48 | 69,68 | 69,13 | 69,23 | 0,65% | - |
| 18.09.2024 | 69,03 | 69,35 | 68,65 | 68,78 | -0,22% | - |
| 17.09.2024 | 69,13 | 69,48 | 68,63 | 68,93 | 0,11% | 465,00 |
| 16.09.2024 | 68,68 | 68,93 | 68,38 | 68,85 | 0,25% | - |
| 13.09.2024 | 68,58 | 68,98 | 68,43 | 68,68 | 0,37% | - |
| 12.09.2024 | 68,28 | 68,55 | 68,00 | 68,43 | 0,29% | - |
| 11.09.2024 | 68,08 | 68,33 | 67,63 | 68,23 | 0,11% | - |
| 10.09.2024 | 68,78 | 69,23 | 67,68 | 68,15 | -0,98% | - |
| 09.09.2024 | 68,38 | 68,93 | 68,33 | 68,83 | 1,03% | - |
| 06.09.2024 | 69,03 | 69,25 | 68,03 | 68,13 | -1,27% | - |
| 05.09.2024 | 68,53 | 69,73 | 68,38 | 69,00 | 0,80% | - |
| 04.09.2024 | 67,98 | 68,65 | 67,78 | 68,45 | 0,11% | - |
| 03.09.2024 | 69,13 | 69,43 | 68,23 | 68,38 | -1,23% | - |
| 02.09.2024 | 69,78 | 69,88 | 69,15 | 69,23 | 0,00% | - |
| 30.08.2024 | 69,03 | 69,48 | 69,03 | 69,23 | 0,98% | - |
| 29.08.2024 | 68,63 | 69,43 | 68,53 | 68,55 | -0,11% | - |
| 28.08.2024 | 68,33 | 69,00 | 68,30 | 68,63 | 0,51% | - |
| 27.08.2024 | 68,53 | 69,03 | 68,18 | 68,28 | -0,29% | - |
| 26.08.2024 | 68,08 | 68,60 | 67,98 | 68,48 | 0,48% | - |
| 23.08.2024 | 67,88 | 68,55 | 67,83 | 68,15 | 0,78% | - |
| 22.08.2024 | 67,43 | 68,20 | 67,43 | 67,63 | 0,56% | - |
| 21.08.2024 | 67,13 | 67,48 | 67,00 | 67,25 | 0,34% | - |
| 20.08.2024 | 67,73 | 67,93 | 66,88 | 67,03 | -0,78% | - |
| 19.08.2024 | 67,13 | 67,75 | 67,03 | 67,55 | 0,86% | - |
| 16.08.2024 | 67,68 | 67,73 | 66,95 | 66,98 | -0,48% | - |
| 15.08.2024 | 66,68 | 67,38 | 66,53 | 67,30 | 1,09% | - |
| 14.08.2024 | 66,63 | 66,88 | 66,38 | 66,58 | 0,30% | - |
| 13.08.2024 | 66,23 | 66,63 | 65,90 | 66,38 | 0,53% | - |
| 12.08.2024 | 66,28 | 66,43 | 65,85 | 66,03 | 0,04% | - |
| 09.08.2024 | 65,63 | 66,25 | 65,58 | 66,00 | 0,49% | - |
| 08.08.2024 | 65,88 | 66,23 | 65,35 | 65,68 | 0,08% | - |
| 07.08.2024 | 65,38 | 66,73 | 64,98 | 65,63 | 1,23% | - |
| 06.08.2024 | 65,83 | 66,05 | 64,60 | 64,83 | -0,65% | - |