79,925€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 80,70 | 81,75 | 80,48 | 80,93 | 0,40% | - |
| 26.05.2026 | 81,68 | 81,88 | 80,33 | 80,60 | -1,74% | - |
| 25.05.2026 | 81,43 | 82,23 | 81,38 | 82,03 | 1,67% | - |
| 22.05.2026 | 81,10 | 81,23 | 80,23 | 80,68 | -0,25% | - |
| 21.05.2026 | 79,43 | 81,23 | 79,23 | 80,88 | 1,38% | - |
| 20.05.2026 | 78,33 | 79,78 | 78,28 | 79,78 | 1,53% | - |
| 19.05.2026 | 77,90 | 78,98 | 77,78 | 78,58 | 0,58% | - |
| 18.05.2026 | 76,68 | 78,23 | 76,43 | 78,13 | 1,07% | - |
| 15.05.2026 | 76,28 | 77,63 | 76,28 | 77,30 | 0,29% | - |
| 14.05.2026 | 77,58 | 79,00 | 76,98 | 77,08 | -6,83% | - |
| 13.05.2026 | 82,30 | 82,78 | 81,30 | 82,73 | 0,73% | 21.000,00 |
| 12.05.2026 | 80,63 | 82,13 | 80,23 | 82,13 | 1,39% | - |
| 11.05.2026 | 81,13 | 81,55 | 80,73 | 81,00 | -0,64% | - |
| 08.05.2026 | 81,68 | 81,88 | 80,85 | 81,53 | 0,06% | - |
| 07.05.2026 | 82,68 | 83,28 | 80,98 | 81,48 | -1,33% | - |
| 06.05.2026 | 81,68 | 83,00 | 81,38 | 82,58 | 2,04% | - |
| 05.05.2026 | 80,63 | 81,15 | 80,40 | 80,93 | 0,50% | - |
| 04.05.2026 | 79,73 | 81,20 | 79,53 | 80,53 | 1,16% | - |
| 30.04.2026 | 78,03 | 79,95 | 77,83 | 79,60 | 1,37% | - |
| 29.04.2026 | 79,88 | 79,98 | 78,30 | 78,53 | -1,38% | - |
| 28.04.2026 | 79,55 | 79,95 | 79,33 | 79,63 | 0,00% | - |
| 27.04.2026 | 79,63 | 79,88 | 79,25 | 79,63 | -0,31% | - |
| 24.04.2026 | 80,18 | 80,40 | 79,48 | 79,88 | -0,13% | - |
| 23.04.2026 | 79,83 | 80,63 | 79,03 | 79,98 | -0,44% | - |
| 22.04.2026 | 80,83 | 80,98 | 79,83 | 80,33 | 0,25% | 1.540,00 |
| 21.04.2026 | 81,78 | 81,93 | 79,98 | 80,13 | -1,90% | - |
| 20.04.2026 | 81,38 | 81,95 | 81,23 | 81,68 | -0,61% | - |
| 17.04.2026 | 81,20 | 82,58 | 81,08 | 82,18 | 1,42% | - |
| 16.04.2026 | 81,55 | 81,85 | 80,83 | 81,03 | -0,25% | - |
| 15.04.2026 | 80,58 | 81,28 | 80,48 | 81,23 | 0,49% | - |
| 14.04.2026 | 81,13 | 81,35 | 80,65 | 80,83 | -0,49% | - |
| 13.04.2026 | 79,93 | 81,23 | 79,93 | 81,23 | 0,34% | - |
| 10.04.2026 | 80,65 | 81,80 | 80,35 | 80,95 | 0,40% | - |
| 09.04.2026 | 81,18 | 81,60 | 79,20 | 80,63 | -1,16% | - |
| 08.04.2026 | 83,43 | 83,58 | 81,08 | 81,58 | 1,59% | - |
| 07.04.2026 | 78,70 | 80,90 | 78,60 | 80,30 | 1,48% | - |
| 02.04.2026 | 76,83 | 79,15 | 76,78 | 79,13 | 0,76% | - |
| 01.04.2026 | 79,23 | 79,88 | 78,08 | 78,53 | -0,57% | - |
| 31.03.2026 | 76,90 | 79,15 | 76,55 | 78,98 | 3,81% | - |
| 30.03.2026 | 75,58 | 77,15 | 75,58 | 76,08 | 0,73% | - |
| 27.03.2026 | 76,78 | 76,88 | 75,48 | 75,53 | -1,31% | - |
| 26.03.2026 | 76,48 | 77,38 | 75,93 | 76,53 | -0,42% | - |
| 25.03.2026 | 76,40 | 77,30 | 76,25 | 76,85 | 0,52% | 1.140,00 |
| 24.03.2026 | 75,68 | 76,68 | 75,08 | 76,45 | 0,30% | - |
| 23.03.2026 | 74,73 | 76,85 | 73,58 | 76,23 | 0,63% | - |
| 20.03.2026 | 77,38 | 77,83 | 75,35 | 75,75 | -2,23% | - |
| 19.03.2026 | 77,53 | 78,13 | 76,53 | 77,48 | -0,06% | - |
| 18.03.2026 | 79,93 | 79,98 | 77,48 | 77,53 | -2,08% | - |
| 17.03.2026 | 77,83 | 79,40 | 77,73 | 79,18 | 1,02% | - |
| 16.03.2026 | 79,63 | 79,73 | 77,93 | 78,38 | -0,51% | - |
| 13.03.2026 | 78,25 | 80,03 | 77,50 | 78,78 | 0,19% | - |
| 12.03.2026 | 78,68 | 79,55 | 78,63 | 78,63 | -1,04% | 2.150,00 |
| 11.03.2026 | 80,88 | 80,93 | 78,68 | 79,45 | -1,55% | - |
| 10.03.2026 | 81,50 | 82,20 | 80,03 | 80,70 | -1,34% | - |
| 09.03.2026 | 80,28 | 82,25 | 79,18 | 81,80 | -1,15% | - |
| 06.03.2026 | 83,03 | 83,13 | 81,98 | 82,75 | 0,12% | - |
| 05.03.2026 | 82,68 | 83,70 | 81,88 | 82,65 | -0,75% | - |
| 04.03.2026 | 82,13 | 83,38 | 81,40 | 83,28 | 0,66% | - |
| 03.03.2026 | 83,08 | 83,18 | 81,00 | 82,73 | -1,43% | - |
| 02.03.2026 | 83,28 | 84,28 | 82,58 | 83,93 | -0,91% | - |
| 27.02.2026 | 85,48 | 85,68 | 84,48 | 84,70 | -0,94% | - |
| 26.02.2026 | 84,13 | 85,53 | 83,73 | 85,50 | 1,33% | - |
| 25.02.2026 | 83,78 | 84,88 | 83,78 | 84,38 | 0,63% | - |
| 24.02.2026 | 83,78 | 84,43 | 83,45 | 83,85 | 0,09% | - |
| 23.02.2026 | 83,83 | 84,18 | 83,28 | 83,78 | -0,56% | - |
| 20.02.2026 | 83,93 | 84,28 | 83,33 | 84,25 | 0,45% | 1.240,00 |
| 19.02.2026 | 84,23 | 84,55 | 83,58 | 83,88 | -0,30% | - |
| 18.02.2026 | 84,03 | 84,33 | 83,68 | 84,13 | 0,27% | - |
| 17.02.2026 | 82,38 | 84,00 | 82,18 | 83,90 | 1,48% | - |
| 16.02.2026 | 83,08 | 83,30 | 82,53 | 82,68 | -0,42% | 2.100,00 |
| 13.02.2026 | 83,00 | 83,28 | 82,38 | 83,03 | 0,15% | - |
| 12.02.2026 | 83,78 | 84,00 | 82,83 | 82,90 | -0,93% | - |
| 11.02.2026 | 83,98 | 83,98 | 82,93 | 83,68 | -0,18% | - |
| 10.02.2026 | 83,53 | 84,13 | 83,05 | 83,83 | 0,24% | - |
| 09.02.2026 | 81,20 | 83,68 | 81,13 | 83,63 | 3,21% | 10.000,00 |
| 06.02.2026 | 80,73 | 81,23 | 80,33 | 81,03 | 0,50% | - |
| 05.02.2026 | 81,68 | 81,78 | 80,55 | 80,63 | -1,04% | - |
| 04.02.2026 | 81,43 | 82,20 | 80,88 | 81,48 | 0,40% | 220,00 |
| 03.02.2026 | 81,25 | 81,48 | 80,65 | 81,15 | 0,19% | - |
| 02.02.2026 | 78,93 | 81,08 | 78,78 | 81,00 | 1,63% | - |