114,800€
2,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 122,20 | 122,20 | 120,20 | 120,60 | -1,15% | 4.883,00 |
| 03.06.2026 | 122,20 | 122,80 | 121,40 | 122,00 | 0,16% | 6.058,00 |
| 02.06.2026 | 122,60 | 122,80 | 121,00 | 121,80 | -0,65% | 5.035,00 |
| 01.06.2026 | 125,80 | 125,80 | 121,40 | 122,60 | 0,49% | 9.965,00 |
| 29.05.2026 | 120,00 | 122,60 | 118,80 | 122,00 | 2,35% | 20.750,00 |
| 28.05.2026 | 118,40 | 120,80 | 117,20 | 119,20 | 5,67% | 22.446,00 |
| 27.05.2026 | 110,20 | 112,80 | 110,20 | 112,80 | 1,81% | 5.590,00 |
| 26.05.2026 | 109,20 | 112,20 | 108,80 | 110,80 | 1,28% | 3.512,00 |
| 25.05.2026 | 110,00 | 110,60 | 109,40 | 109,40 | 0,00% | 2.279,00 |
| 22.05.2026 | 110,40 | 111,20 | 109,40 | 109,40 | 0,00% | 2.873,00 |
| 21.05.2026 | 110,80 | 112,00 | 109,40 | 109,40 | -1,44% | 3.126,00 |
| 20.05.2026 | 112,00 | 112,00 | 110,00 | 111,00 | -0,89% | 8.572,00 |
| 19.05.2026 | 113,60 | 114,80 | 111,80 | 112,00 | -1,06% | 3.268,00 |
| 18.05.2026 | 112,80 | 114,00 | 112,20 | 113,20 | 0,71% | 4.733,00 |
| 15.05.2026 | 114,60 | 115,00 | 112,40 | 112,40 | -2,09% | 4.814,00 |
| 14.05.2026 | 115,40 | 115,40 | 114,20 | 114,80 | -0,52% | 2.994,00 |
| 13.05.2026 | 115,40 | 116,00 | 114,40 | 115,40 | -0,35% | 2.862,00 |
| 12.05.2026 | 115,40 | 116,40 | 114,80 | 115,80 | 0,87% | 1.821,00 |
| 11.05.2026 | 115,00 | 115,40 | 113,80 | 114,80 | -0,17% | 3.642,00 |
| 08.05.2026 | 114,00 | 115,20 | 113,40 | 115,00 | 0,52% | 5.139,00 |
| 07.05.2026 | 113,80 | 115,80 | 113,80 | 114,40 | 0,53% | 4.261,00 |
| 06.05.2026 | 113,80 | 114,40 | 112,40 | 113,80 | 1,07% | 4.713,00 |
| 05.05.2026 | 111,80 | 113,60 | 111,20 | 112,60 | 1,44% | 2.850,00 |
| 04.05.2026 | 114,00 | 114,40 | 110,80 | 111,00 | -0,54% | 5.763,00 |
| 30.04.2026 | 110,00 | 112,40 | 109,80 | 111,60 | 1,82% | 2.405,00 |
| 29.04.2026 | 109,40 | 112,00 | 109,40 | 109,60 | -0,18% | 3.834,00 |
| 28.04.2026 | 108,00 | 110,20 | 107,20 | 109,80 | 2,62% | 12.019,00 |
| 27.04.2026 | 109,40 | 110,20 | 107,00 | 107,00 | 0,56% | 7.671,00 |
| 24.04.2026 | 102,80 | 106,40 | 102,80 | 106,40 | 2,50% | 6.064,00 |
| 23.04.2026 | 103,00 | 103,80 | 102,20 | 103,80 | 0,78% | 1.179,00 |
| 22.04.2026 | 102,80 | 103,00 | 102,20 | 103,00 | 0,19% | 2.442,00 |
| 21.04.2026 | 103,60 | 104,00 | 102,80 | 102,80 | -0,96% | 3.880,00 |
| 20.04.2026 | 104,00 | 104,20 | 103,80 | 103,80 | -0,19% | 2.688,00 |
| 17.04.2026 | 103,80 | 104,20 | 103,40 | 104,00 | 0,39% | 2.483,00 |
| 16.04.2026 | 103,40 | 104,00 | 103,20 | 103,60 | 0,39% | 1.152,00 |
| 15.04.2026 | 104,00 | 104,20 | 103,20 | 103,20 | -0,19% | 1.983,00 |
| 14.04.2026 | 104,00 | 104,00 | 103,00 | 103,40 | 0,39% | 1.638,00 |
| 13.04.2026 | 103,00 | 104,00 | 102,00 | 103,00 | 0,00% | 3.706,00 |
| 10.04.2026 | 103,00 | 103,60 | 102,40 | 103,00 | -0,58% | 7.264,00 |
| 09.04.2026 | 103,00 | 103,60 | 101,80 | 103,60 | 0,58% | 2.517,00 |
| 08.04.2026 | 100,60 | 103,40 | 100,00 | 103,00 | 4,36% | 22.623,00 |
| 07.04.2026 | 100,00 | 100,00 | 98,50 | 98,70 | -1,30% | 4.742,00 |
| 02.04.2026 | 99,50 | 100,60 | 98,90 | 100,00 | 0,10% | 2.643,00 |
| 01.04.2026 | 100,00 | 100,20 | 99,60 | 99,90 | 0,60% | 2.515,00 |
| 31.03.2026 | 97,00 | 99,80 | 96,50 | 99,30 | -0,30% | 6.888,00 |
| 30.03.2026 | 97,00 | 99,60 | 96,70 | 99,60 | 3,00% | 5.021,00 |
| 27.03.2026 | 97,60 | 97,60 | 96,70 | 96,70 | -1,12% | 3.016,00 |
| 26.03.2026 | 98,20 | 98,70 | 97,30 | 97,80 | -0,20% | 855,00 |
| 25.03.2026 | 99,10 | 99,10 | 97,60 | 98,00 | 0,00% | 2.769,00 |