70,325€
-0,53%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 70,78 | 71,03 | 70,43 | 70,70 | -0,28% | - |
| 13.10.2026 | 69,60 | 70,95 | 69,53 | 70,90 | 1,87% | - |
| 12.10.2026 | 68,88 | 69,83 | 68,70 | 69,60 | 1,02% | - |
| 09.10.2026 | 68,88 | 68,98 | 68,58 | 68,90 | 0,40% | - |
| 08.10.2026 | 68,33 | 69,05 | 67,93 | 68,63 | 0,00% | - |
| 07.10.2026 | 68,75 | 69,50 | 68,45 | 68,63 | -0,36% | 189,00 |
| 06.10.2026 | 69,13 | 69,78 | 68,88 | 68,88 | -0,43% | - |
| 05.10.2026 | 69,60 | 69,75 | 68,68 | 69,18 | -0,75% | - |
| 02.10.2026 | 69,98 | 70,08 | 69,40 | 69,70 | -0,18% | - |
| 01.10.2026 | 71,03 | 71,03 | 69,80 | 69,83 | -1,41% | 24,00 |
| 30.09.2026 | 72,78 | 72,83 | 70,73 | 70,83 | -2,21% | - |
| 29.09.2026 | 72,83 | 73,03 | 72,18 | 72,43 | -0,86% | - |
| 28.09.2026 | 73,03 | 74,00 | 72,73 | 73,05 | -0,65% | - |
| 25.09.2026 | 73,63 | 73,80 | 73,13 | 73,53 | 0,10% | 1.848,00 |
| 24.09.2026 | 73,23 | 73,78 | 73,18 | 73,45 | -0,10% | 210,00 |
| 23.09.2026 | 74,63 | 74,83 | 73,18 | 73,53 | -1,47% | - |
| 22.09.2026 | 74,53 | 74,98 | 74,28 | 74,63 | 0,07% | 105,00 |
| 21.09.2026 | 74,33 | 74,73 | 73,83 | 74,58 | 1,02% | 4.088,00 |
| 18.09.2026 | 74,63 | 74,73 | 73,68 | 73,83 | -1,07% | 420,00 |
| 17.09.2026 | 74,98 | 75,33 | 74,45 | 74,63 | -0,03% | - |
| 16.09.2026 | 75,18 | 75,38 | 74,35 | 74,65 | -0,43% | - |
| 15.09.2026 | 74,78 | 75,28 | 73,80 | 74,98 | 0,13% | - |
| 14.09.2026 | 74,68 | 75,55 | 74,58 | 74,88 | -0,07% | - |
| 11.09.2026 | 75,28 | 75,43 | 74,70 | 74,93 | 0,00% | - |
| 10.09.2026 | 75,08 | 75,78 | 74,88 | 74,93 | 0,00% | - |
| 09.09.2026 | 74,93 | 75,80 | 74,55 | 74,93 | 0,07% | - |
| 08.09.2026 | 73,78 | 75,35 | 73,68 | 74,88 | 1,22% | - |
| 07.09.2026 | 73,93 | 74,23 | 73,55 | 73,98 | -0,07% | - |
| 04.09.2026 | 73,83 | 74,35 | 73,73 | 74,03 | 0,27% | - |
| 03.09.2026 | 73,33 | 74,23 | 73,23 | 73,83 | 0,68% | - |
| 02.09.2026 | 73,23 | 73,65 | 72,85 | 73,33 | 0,14% | - |
| 01.09.2026 | 73,88 | 74,03 | 73,13 | 73,23 | -0,61% | - |
| 31.08.2026 | 73,73 | 74,18 | 73,55 | 73,68 | -0,07% | - |
| 28.08.2026 | 73,38 | 74,30 | 73,35 | 73,73 | 0,55% | - |
| 27.08.2026 | 73,53 | 73,53 | 72,78 | 73,33 | 0,20% | - |
| 26.08.2026 | 73,78 | 73,88 | 73,00 | 73,18 | -0,75% | - |
| 25.08.2026 | 73,98 | 74,08 | 73,23 | 73,73 | -0,07% | - |
| 24.08.2026 | 72,58 | 73,88 | 72,53 | 73,78 | 1,51% | - |
| 21.08.2026 | 72,23 | 73,13 | 71,93 | 72,68 | 0,80% | - |
| 20.08.2026 | 72,63 | 72,95 | 71,95 | 72,10 | -0,79% | - |
| 19.08.2026 | 72,78 | 73,03 | 72,53 | 72,68 | -0,34% | - |
| 18.08.2026 | 73,03 | 73,33 | 72,70 | 72,93 | -0,48% | - |
| 17.08.2026 | 75,08 | 75,08 | 73,15 | 73,28 | -2,27% | - |
| 14.08.2026 | 75,13 | 75,38 | 74,83 | 74,98 | -0,17% | - |
| 13.08.2026 | 76,03 | 76,13 | 74,98 | 75,10 | -1,09% | - |
| 12.08.2026 | 77,83 | 77,93 | 75,55 | 75,93 | -0,98% | 4.200,00 |
| 11.08.2026 | 77,58 | 77,75 | 76,58 | 76,68 | -1,22% | 500,00 |
| 10.08.2026 | 78,08 | 78,13 | 77,05 | 77,63 | -0,70% | - |
| 07.08.2026 | 78,43 | 78,60 | 77,93 | 78,18 | -0,29% | 2.100,00 |
| 06.08.2026 | 79,53 | 79,73 | 78,18 | 78,40 | -1,35% | 6.800,00 |
| 05.08.2026 | 79,93 | 79,93 | 79,18 | 79,48 | -0,38% | - |
| 04.08.2026 | 79,38 | 79,93 | 78,93 | 79,78 | 0,76% | - |
| 03.08.2026 | 78,78 | 79,83 | 77,90 | 79,18 | 1,15% | - |
| 31.07.2026 | 78,78 | 78,78 | 77,48 | 78,28 | -0,32% | - |
| 30.07.2026 | 77,93 | 79,28 | 77,93 | 78,53 | 0,80% | - |
| 29.07.2026 | 78,23 | 79,03 | 77,80 | 77,90 | -0,76% | - |
| 28.07.2026 | 77,73 | 78,73 | 77,60 | 78,50 | 1,03% | - |
| 27.07.2026 | 79,15 | 79,38 | 77,53 | 77,70 | -0,73% | - |
| 24.07.2026 | 77,85 | 78,75 | 77,63 | 78,28 | 0,45% | - |
| 23.07.2026 | 77,60 | 78,40 | 77,58 | 77,93 | 0,06% | 1.458,00 |
| 22.07.2026 | 77,33 | 78,75 | 77,03 | 77,88 | 0,74% | - |
| 21.07.2026 | 77,28 | 77,38 | 76,73 | 77,30 | 0,36% | - |
| 20.07.2026 | 77,00 | 77,60 | 76,00 | 77,03 | -0,13% | - |
| 17.07.2026 | 76,88 | 78,35 | 76,83 | 77,13 | -0,52% | - |
| 16.07.2026 | 78,03 | 78,30 | 77,13 | 77,53 | -0,58% | - |
| 15.07.2026 | 78,13 | 78,23 | 77,48 | 77,98 | 0,45% | - |
| 14.07.2026 | 77,48 | 78,30 | 77,15 | 77,63 | 0,19% | 510,00 |
| 13.07.2026 | 76,93 | 78,05 | 76,88 | 77,48 | -0,32% | - |
| 10.07.2026 | 77,93 | 78,33 | 77,30 | 77,73 | -0,45% | - |
| 09.07.2026 | 78,88 | 78,98 | 77,48 | 78,08 | -0,76% | 21,00 |
| 08.07.2026 | 78,23 | 78,68 | 77,80 | 78,68 | 0,25% | - |
| 07.07.2026 | 78,53 | 78,95 | 78,23 | 78,48 | -0,38% | - |
| 06.07.2026 | 79,23 | 79,48 | 78,23 | 78,78 | -0,63% | - |
| 03.07.2026 | 79,58 | 79,73 | 78,68 | 79,28 | 0,00% | - |
| 02.07.2026 | 79,48 | 79,68 | 78,88 | 79,28 | -0,35% | - |
| 01.07.2026 | 79,73 | 79,90 | 79,03 | 79,55 | -0,28% | - |
| 30.06.2026 | 79,98 | 80,05 | 79,23 | 79,78 | -0,13% | - |
| 29.06.2026 | 79,33 | 79,93 | 78,73 | 79,88 | 1,40% | - |
| 26.06.2026 | 78,43 | 79,28 | 78,15 | 78,78 | -0,32% | - |
| 25.06.2026 | 79,93 | 80,03 | 78,93 | 79,03 | -0,69% | - |
| 24.06.2026 | 78,95 | 79,88 | 78,78 | 79,58 | 1,02% | - |
| 23.06.2026 | 78,93 | 79,38 | 78,68 | 78,78 | -0,97% | - |
| 22.06.2026 | 79,18 | 79,68 | 79,13 | 79,55 | 0,66% | - |
| 19.06.2026 | 79,13 | 79,73 | 78,98 | 79,03 | -0,57% | 2.700,00 |
| 18.06.2026 | 78,58 | 79,53 | 78,25 | 79,48 | 1,66% | - |
| 17.06.2026 | 79,18 | 79,28 | 78,10 | 78,18 | -0,89% | - |
| 16.06.2026 | 80,93 | 81,33 | 78,88 | 78,88 | -2,47% | 5.250,00 |
| 15.06.2026 | 81,48 | 81,80 | 80,63 | 80,88 | 0,59% | 1.300,00 |
| 12.06.2026 | 80,08 | 80,78 | 79,93 | 80,40 | 0,06% | - |
| 11.06.2026 | 80,13 | 80,68 | 79,25 | 80,35 | 0,69% | - |
| 10.06.2026 | 80,58 | 80,78 | 79,80 | 79,80 | -1,24% | 4.200,00 |
| 09.06.2026 | 80,48 | 80,98 | 79,55 | 80,80 | 0,50% | - |
| 08.06.2026 | 79,68 | 80,88 | 79,48 | 80,40 | 0,44% | - |
| 05.06.2026 | 81,68 | 82,05 | 79,83 | 80,05 | -2,32% | - |
| 04.06.2026 | 81,63 | 82,15 | 81,48 | 81,95 | 0,43% | - |
| 03.06.2026 | 82,78 | 82,88 | 81,58 | 81,60 | -1,60% | - |
| 02.06.2026 | 82,25 | 83,43 | 82,00 | 82,93 | 0,91% | 17,00 |
| 01.06.2026 | 80,83 | 82,58 | 80,35 | 82,18 | 1,99% | - |
| 29.05.2026 | 80,83 | 80,88 | 79,98 | 80,58 | 0,03% | - |
| 28.05.2026 | 80,48 | 80,83 | 80,05 | 80,55 | -0,46% | - |