76,250€
0,56%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 75,70 | 75,95 | 75,38 | 75,83 | 0,30% | - |
| 05.09.2025 | 75,40 | 75,95 | 75,40 | 75,60 | 0,50% | - |
| 04.09.2025 | 74,93 | 75,78 | 74,80 | 75,23 | 0,50% | - |
| 03.09.2025 | 74,70 | 75,13 | 74,30 | 74,85 | 1,01% | - |
| 02.09.2025 | 75,33 | 75,65 | 74,10 | 74,10 | -1,85% | - |
| 01.09.2025 | 75,35 | 75,60 | 75,20 | 75,50 | 0,87% | - |
| 29.08.2025 | 76,00 | 76,05 | 74,85 | 74,85 | -1,74% | - |
| 28.08.2025 | 76,03 | 76,50 | 75,65 | 76,18 | -0,13% | - |
| 27.08.2025 | 76,03 | 76,38 | 75,83 | 76,28 | 0,39% | - |
| 26.08.2025 | 76,35 | 76,43 | 75,45 | 75,98 | -0,46% | - |
| 25.08.2025 | 76,58 | 76,85 | 76,33 | 76,33 | -0,39% | - |
| 22.08.2025 | 75,60 | 76,90 | 75,45 | 76,63 | 1,36% | - |
| 21.08.2025 | 76,08 | 76,25 | 75,58 | 75,60 | -0,75% | - |
| 20.08.2025 | 75,85 | 76,33 | 75,68 | 76,18 | 0,53% | - |
| 19.08.2025 | 75,23 | 76,15 | 75,08 | 75,78 | 1,13% | 40,00 |
| 18.08.2025 | 75,73 | 75,78 | 74,83 | 74,93 | -0,66% | - |
| 15.08.2025 | 75,60 | 75,85 | 75,43 | 75,43 | -0,03% | - |
| 14.08.2025 | 75,03 | 75,50 | 74,98 | 75,45 | 0,10% | - |
| 13.08.2025 | 74,70 | 75,38 | 74,55 | 75,38 | 1,11% | - |
| 12.08.2025 | 74,90 | 74,95 | 74,28 | 74,55 | -0,37% | - |
| 11.08.2025 | 74,53 | 74,95 | 74,28 | 74,83 | 0,47% | - |
| 08.08.2025 | 74,35 | 74,63 | 74,10 | 74,48 | 0,44% | - |
| 07.08.2025 | 73,78 | 74,50 | 73,43 | 74,15 | 1,06% | - |
| 06.08.2025 | 73,13 | 73,70 | 72,85 | 73,38 | 1,17% | - |
| 05.08.2025 | 72,73 | 73,00 | 72,43 | 72,53 | 0,35% | - |
| 04.08.2025 | 72,38 | 72,68 | 72,13 | 72,28 | 0,45% | - |
| 01.08.2025 | 73,53 | 73,53 | 71,90 | 71,95 | -2,08% | - |
| 31.07.2025 | 74,80 | 74,90 | 73,10 | 73,48 | -1,44% | - |
| 30.07.2025 | 76,23 | 76,28 | 74,33 | 74,55 | -1,88% | 17,00 |
| 29.07.2025 | 77,00 | 77,08 | 75,88 | 75,98 | -1,14% | - |
| 28.07.2025 | 76,48 | 76,95 | 76,38 | 76,85 | 0,85% | - |
| 25.07.2025 | 76,00 | 76,38 | 75,58 | 76,20 | 0,36% | - |
| 24.07.2025 | 75,93 | 76,20 | 75,38 | 75,93 | 0,03% | - |
| 23.07.2025 | 74,63 | 75,90 | 74,43 | 75,90 | 2,43% | - |
| 22.07.2025 | 74,33 | 74,60 | 73,93 | 74,10 | -0,10% | - |
| 21.07.2025 | 73,95 | 74,65 | 73,93 | 74,18 | 0,68% | - |
| 18.07.2025 | 73,95 | 74,28 | 73,63 | 73,68 | -0,34% | - |
| 17.07.2025 | 73,65 | 74,05 | 73,58 | 73,93 | 0,54% | - |
| 16.07.2025 | 73,23 | 73,70 | 73,08 | 73,53 | 0,14% | - |
| 15.07.2025 | 73,83 | 73,88 | 73,20 | 73,43 | -0,54% | - |
| 14.07.2025 | 73,18 | 73,88 | 73,08 | 73,83 | 0,37% | - |
| 11.07.2025 | 73,83 | 73,90 | 73,50 | 73,55 | -0,78% | - |
| 10.07.2025 | 73,33 | 74,13 | 73,13 | 74,13 | 1,33% | - |
| 09.07.2025 | 73,03 | 73,43 | 72,90 | 73,15 | 0,34% | - |
| 08.07.2025 | 73,03 | 73,25 | 72,65 | 72,90 | 0,24% | - |
| 07.07.2025 | 72,63 | 73,20 | 72,45 | 72,73 | 0,55% | - |
| 04.07.2025 | 72,73 | 72,78 | 72,23 | 72,33 | -0,62% | - |
| 03.07.2025 | 73,48 | 73,60 | 72,73 | 72,78 | -0,61% | - |
| 02.07.2025 | 72,80 | 73,55 | 72,60 | 73,23 | 1,03% | - |
| 01.07.2025 | 72,60 | 72,65 | 72,00 | 72,48 | 0,14% | - |
| 30.06.2025 | 72,88 | 73,28 | 72,23 | 72,38 | -0,52% | 20,00 |
| 27.06.2025 | 71,83 | 72,90 | 71,83 | 72,75 | 1,50% | 200,00 |
| 26.06.2025 | 71,58 | 71,90 | 71,45 | 71,68 | 0,42% | 10,00 |
| 25.06.2025 | 72,33 | 72,38 | 71,28 | 71,38 | -0,90% | - |
| 24.06.2025 | 72,00 | 72,43 | 71,75 | 72,03 | 1,12% | 12,00 |
| 23.06.2025 | 70,30 | 71,43 | 70,18 | 71,23 | 1,21% | - |
| 20.06.2025 | 71,20 | 71,25 | 70,33 | 70,38 | -0,71% | 20,00 |
| 19.06.2025 | 71,08 | 71,13 | 70,53 | 70,88 | -0,91% | 100,00 |
| 18.06.2025 | 71,88 | 72,08 | 70,83 | 71,53 | -0,21% | - |
| 17.06.2025 | 72,10 | 72,20 | 71,43 | 71,68 | -0,45% | - |
| 16.06.2025 | 71,93 | 72,75 | 71,88 | 72,00 | 0,31% | - |
| 13.06.2025 | 72,63 | 72,73 | 71,43 | 71,78 | -1,64% | 400,00 |
| 12.06.2025 | 73,15 | 73,43 | 72,38 | 72,98 | -0,27% | - |
| 11.06.2025 | 73,48 | 73,75 | 73,08 | 73,18 | -0,61% | - |
| 10.06.2025 | 72,85 | 73,73 | 72,75 | 73,63 | 1,45% | - |
| 09.06.2025 | 72,78 | 73,10 | 72,53 | 72,58 | -0,58% | - |
| 06.06.2025 | 72,23 | 73,00 | 72,20 | 73,00 | 1,07% | - |
| 05.06.2025 | 72,85 | 73,30 | 72,03 | 72,23 | -0,55% | - |
| 04.06.2025 | 72,98 | 73,25 | 72,48 | 72,63 | -0,03% | - |
| 03.06.2025 | 71,93 | 72,93 | 71,58 | 72,65 | 0,97% | - |
| 02.06.2025 | 71,48 | 71,95 | 71,28 | 71,95 | 0,31% | - |
| 30.05.2025 | 71,85 | 72,50 | 71,53 | 71,73 | 0,03% | - |
| 29.05.2025 | 72,50 | 72,55 | 71,60 | 71,70 | -0,24% | - |
| 28.05.2025 | 71,93 | 72,10 | 71,63 | 71,88 | -0,21% | - |
| 27.05.2025 | 72,20 | 72,35 | 71,85 | 72,03 | -0,07% | - |
| 26.05.2025 | 72,23 | 72,60 | 71,95 | 72,08 | 1,12% | - |
| 23.05.2025 | 72,18 | 72,45 | 70,38 | 71,28 | -0,94% | - |
| 22.05.2025 | 72,83 | 72,95 | 71,73 | 71,95 | -0,72% | - |
| 21.05.2025 | 73,33 | 73,35 | 72,33 | 72,48 | -0,92% | - |
| 20.05.2025 | 72,25 | 73,53 | 72,13 | 73,15 | 1,11% | - |
| 19.05.2025 | 72,45 | 72,70 | 71,85 | 72,35 | -0,31% | - |
| 16.05.2025 | 71,93 | 72,58 | 71,93 | 72,58 | 0,87% | - |
| 15.05.2025 | 71,48 | 72,20 | 71,43 | 71,95 | 0,38% | - |
| 14.05.2025 | 71,53 | 72,10 | 71,48 | 71,68 | 0,28% | - |
| 13.05.2025 | 71,50 | 71,83 | 71,08 | 71,48 | 0,03% | - |
| 12.05.2025 | 70,30 | 71,95 | 70,20 | 71,45 | 2,55% | - |
| 09.05.2025 | 71,03 | 71,05 | 68,60 | 69,68 | -4,46% | - |
| 08.05.2025 | 73,15 | 73,65 | 72,70 | 72,93 | -0,07% | - |
| 07.05.2025 | 71,60 | 72,98 | 71,05 | 72,98 | 2,53% | - |
| 06.05.2025 | 72,00 | 72,48 | 71,18 | 71,18 | -1,32% | - |
| 05.05.2025 | 71,65 | 72,63 | 71,60 | 72,13 | 0,45% | - |
| 02.05.2025 | 72,83 | 73,65 | 71,38 | 71,80 | -0,79% | - |
| 30.04.2025 | 72,00 | 72,48 | 71,30 | 72,38 | 1,19% | - |
| 29.04.2025 | 71,50 | 71,90 | 71,18 | 71,53 | 0,10% | - |
| 28.04.2025 | 71,20 | 72,05 | 71,18 | 71,45 | 0,04% | - |
| 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% | - |