104,800€
-0,19%
Echtzeit-Aktienkurs SOCIETE LDC INH. EO 0,20
Bid:
Ask:
Aktienkurse zur SOCIETE LDC INH. EO 0,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 104,40 | 105,00 | 103,80 | 104,60 | -0,38% | 3.717,00 |
| 21.10.2026 | 105,00 | 105,80 | 104,20 | 105,00 | 0,96% | 4.204,00 |
| 20.10.2026 | 101,60 | 105,00 | 101,20 | 104,00 | 2,36% | 5.323,00 |
| 19.10.2026 | 100,60 | 103,00 | 100,60 | 101,60 | 1,40% | 6.214,00 |
| 16.10.2026 | 100,80 | 101,00 | 99,60 | 100,20 | -0,40% | 2.848,00 |
| 15.10.2026 | 99,70 | 101,80 | 99,70 | 100,60 | 0,60% | 3.756,00 |
| 14.10.2026 | 101,60 | 102,40 | 99,70 | 100,00 | -0,20% | 2.961,00 |
| 13.10.2026 | 99,10 | 100,80 | 99,00 | 100,20 | 1,11% | 3.421,00 |
| 12.10.2026 | 100,00 | 100,60 | 98,70 | 99,10 | -0,90% | 10.789,00 |
| 09.10.2026 | 101,40 | 102,00 | 100,00 | 100,00 | -1,57% | 3.642,00 |
| 08.10.2026 | 105,00 | 105,00 | 97,60 | 101,60 | -1,36% | 17.180,00 |
| 07.10.2026 | 103,00 | 104,20 | 101,80 | 103,00 | 0,00% | 11.494,00 |
| 06.10.2026 | 102,00 | 103,00 | 101,80 | 103,00 | 0,98% | 4.054,00 |
| 05.10.2026 | 101,80 | 102,80 | 101,40 | 102,00 | 0,20% | 4.149,00 |
| 02.10.2026 | 103,40 | 103,40 | 101,80 | 101,80 | -1,55% | 4.135,00 |
| 01.10.2026 | 104,00 | 105,00 | 102,80 | 103,40 | -1,52% | 10.620,00 |
| 30.09.2026 | 105,20 | 106,00 | 104,40 | 105,00 | -0,19% | 4.900,00 |
| 29.09.2026 | 106,00 | 106,40 | 104,80 | 105,20 | -0,38% | 3.222,00 |
| 28.09.2026 | 106,00 | 108,00 | 105,60 | 105,60 | -0,56% | 7.072,00 |
| 25.09.2026 | 106,20 | 106,80 | 105,80 | 106,20 | 0,95% | 2.352,00 |
| 24.09.2026 | 107,00 | 107,80 | 104,80 | 105,20 | -1,31% | 7.158,00 |
| 23.09.2026 | 107,40 | 108,00 | 106,20 | 106,60 | -0,56% | 3.375,00 |
| 22.09.2026 | 107,00 | 108,60 | 106,20 | 107,20 | 0,00% | 2.444,00 |
| 21.09.2026 | 107,00 | 108,00 | 106,80 | 107,20 | -0,92% | 4.696,00 |
| 18.09.2026 | 109,20 | 109,40 | 108,20 | 108,20 | -1,28% | 2.711,00 |
| 17.09.2026 | 110,00 | 110,40 | 109,00 | 109,60 | 0,18% | 2.700,00 |
| 16.09.2026 | 110,40 | 110,40 | 109,00 | 109,40 | -0,91% | 2.502,00 |
| 15.09.2026 | 110,40 | 110,40 | 109,00 | 110,40 | 0,18% | 115.046,00 |
| 14.09.2026 | 110,00 | 110,60 | 109,20 | 110,20 | 0,00% | 4.759,00 |
| 11.09.2026 | 110,40 | 111,40 | 109,80 | 110,20 | 0,00% | 4.372,00 |
| 10.09.2026 | 109,60 | 110,20 | 108,80 | 110,20 | 0,55% | 2.245,00 |
| 09.09.2026 | 109,60 | 110,20 | 108,20 | 109,60 | 0,00% | 4.597,00 |
| 08.09.2026 | 106,40 | 109,60 | 106,00 | 109,60 | 2,81% | 5.879,00 |
| 07.09.2026 | 107,20 | 107,40 | 106,00 | 106,60 | 0,57% | 5.223,00 |
| 04.09.2026 | 106,60 | 107,40 | 105,60 | 106,00 | -0,56% | 6.051,00 |
| 03.09.2026 | 106,80 | 108,40 | 106,60 | 106,60 | -0,19% | 3.783,00 |
| 02.09.2026 | 107,20 | 108,00 | 106,80 | 106,80 | -0,93% | 5.359,00 |
| 01.09.2026 | 108,00 | 109,00 | 106,80 | 107,80 | 0,19% | 6.521,00 |
| 31.08.2026 | 109,00 | 109,80 | 107,60 | 107,60 | -0,19% | 7.407,00 |
| 28.08.2026 | 107,20 | 110,00 | 107,00 | 107,80 | 0,94% | 4.441,00 |
| 27.08.2026 | 108,80 | 109,40 | 106,40 | 106,80 | -1,11% | 30.924,00 |
| 26.08.2026 | 110,00 | 110,00 | 108,00 | 108,00 | -1,10% | 7.285,00 |
| 25.08.2026 | 110,80 | 111,80 | 108,40 | 109,20 | -2,15% | 4.444,00 |
| 24.08.2026 | 112,20 | 113,00 | 111,60 | 111,60 | -0,53% | 5.333,00 |
| 21.08.2026 | 112,60 | 113,40 | 112,20 | 112,20 | -0,36% | 3.312,00 |
| 20.08.2026 | 113,40 | 114,00 | 112,00 | 112,60 | -0,53% | 3.942,00 |
| 19.08.2026 | 113,00 | 114,00 | 112,60 | 113,20 | 0,18% | 2.813,00 |
| 18.08.2026 | 113,80 | 114,00 | 112,80 | 113,00 | -0,88% | 1.951,00 |
| 17.08.2026 | 115,80 | 115,80 | 113,80 | 114,00 | -0,52% | 5.341,00 |
| 14.08.2026 | 112,60 | 115,80 | 112,40 | 114,60 | 1,96% | 5.608,00 |
| 13.08.2026 | 113,40 | 114,00 | 112,40 | 112,40 | -0,53% | 1.836,00 |
| 12.08.2026 | 112,80 | 113,80 | 112,40 | 113,00 | -0,88% | 3.208,00 |
| 11.08.2026 | 113,00 | 114,00 | 112,80 | 114,00 | 1,06% | 2.184,00 |
| 10.08.2026 | 113,80 | 114,80 | 112,40 | 112,80 | -1,05% | 3.868,00 |
| 07.08.2026 | 113,80 | 114,40 | 113,80 | 114,00 | -0,18% | 1.398,00 |
| 06.08.2026 | 115,20 | 115,60 | 113,60 | 114,20 | -0,70% | 9.056,00 |
| 05.08.2026 | 115,40 | 115,80 | 113,60 | 115,00 | 1,23% | 3.868,00 |
| 04.08.2026 | 112,40 | 114,00 | 111,20 | 113,60 | 0,71% | 23.180,00 |
| 03.08.2026 | 114,00 | 115,80 | 112,20 | 112,80 | -1,05% | 4.580,00 |
| 31.07.2026 | 115,00 | 115,60 | 114,00 | 114,00 | -0,70% | 3.170,00 |
| 30.07.2026 | 113,40 | 116,60 | 113,20 | 114,80 | 1,77% | 4.341,00 |
| 29.07.2026 | 114,40 | 114,60 | 112,80 | 112,80 | -1,40% | 5.126,00 |
| 28.07.2026 | 115,00 | 115,60 | 114,20 | 114,40 | -0,52% | 3.402,00 |
| 27.07.2026 | 115,20 | 115,40 | 114,00 | 115,00 | 0,35% | 2.700,00 |
| 24.07.2026 | 114,60 | 115,20 | 113,80 | 114,60 | 0,35% | 1.394,00 |
| 23.07.2026 | 115,00 | 118,00 | 114,00 | 114,20 | -0,52% | 2.831,00 |
| 22.07.2026 | 114,60 | 115,60 | 113,40 | 114,80 | 0,17% | 4.569,00 |
| 21.07.2026 | 116,00 | 116,20 | 114,60 | 114,60 | -1,21% | 2.999,00 |
| 20.07.2026 | 115,00 | 116,20 | 115,00 | 116,00 | 0,17% | 4.010,00 |
| 17.07.2026 | 116,00 | 116,60 | 115,00 | 115,80 | 0,00% | 2.812,00 |
| 16.07.2026 | 116,80 | 117,60 | 115,60 | 115,80 | -0,17% | 2.845,00 |
| 15.07.2026 | 118,00 | 118,00 | 115,20 | 116,00 | 0,00% | 2.346,00 |
| 14.07.2026 | 117,00 | 117,00 | 115,20 | 116,00 | -0,85% | 1.813,00 |
| 13.07.2026 | 116,40 | 118,40 | 115,60 | 117,00 | 0,17% | 5.282,00 |
| 10.07.2026 | 118,40 | 119,00 | 116,80 | 116,80 | -0,85% | 6.395,00 |
| 09.07.2026 | 118,80 | 119,40 | 116,80 | 117,80 | -1,01% | 8.165,00 |
| 08.07.2026 | 124,60 | 124,60 | 118,20 | 119,00 | -4,49% | 7.230,00 |
| 07.07.2026 | 125,20 | 127,40 | 124,60 | 124,60 | 0,00% | 5.576,00 |
| 06.07.2026 | 124,40 | 124,60 | 123,40 | 124,60 | 0,00% | 2.251,00 |
| 03.07.2026 | 124,80 | 125,80 | 122,80 | 124,60 | 0,81% | 8.136,00 |
| 02.07.2026 | 120,40 | 124,40 | 120,40 | 123,60 | 2,83% | 3.790,00 |
| 01.07.2026 | 121,20 | 121,20 | 119,40 | 120,20 | -0,50% | 2.551,00 |
| 30.06.2026 | 121,00 | 121,60 | 119,80 | 120,80 | -0,33% | 6.167,00 |
| 29.06.2026 | 121,40 | 122,00 | 120,60 | 121,20 | 0,00% | 6.950,00 |
| 26.06.2026 | 120,20 | 121,40 | 120,20 | 121,20 | 0,33% | 2.879,00 |
| 25.06.2026 | 119,00 | 122,40 | 118,80 | 120,80 | 1,00% | 8.332,00 |
| 24.06.2026 | 118,00 | 119,80 | 117,80 | 119,60 | 1,36% | 6.818,00 |
| 23.06.2026 | 119,20 | 119,20 | 117,60 | 118,00 | -0,51% | 3.194,00 |
| 22.06.2026 | 119,00 | 119,40 | 118,00 | 118,60 | 0,34% | 5.108,00 |
| 19.06.2026 | 120,00 | 120,00 | 118,20 | 118,20 | -1,17% | 10.797,00 |
| 18.06.2026 | 119,00 | 119,60 | 117,60 | 119,60 | 1,36% | 3.922,00 |
| 17.06.2026 | 119,00 | 119,40 | 116,60 | 118,00 | -1,01% | 4.963,00 |
| 16.06.2026 | 120,60 | 121,00 | 119,20 | 119,20 | -0,83% | 3.255,00 |
| 15.06.2026 | 122,00 | 122,00 | 120,20 | 120,20 | -0,17% | 6.236,00 |
| 12.06.2026 | 122,20 | 122,20 | 119,80 | 120,40 | -0,33% | 3.443,00 |
| 11.06.2026 | 120,80 | 122,20 | 119,80 | 120,80 | -0,82% | 2.846,00 |
| 10.06.2026 | 121,00 | 121,80 | 119,80 | 121,80 | 0,66% | 3.934,00 |
| 09.06.2026 | 121,60 | 122,00 | 120,60 | 121,00 | -0,49% | 3.213,00 |
| 08.06.2026 | 120,80 | 122,20 | 120,60 | 121,60 | 0,00% | 4.150,00 |
| 05.06.2026 | 120,20 | 122,40 | 120,20 | 121,60 | 0,83% | 6.574,00 |