72,000€
-2,04%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 73,45 | 73,70 | 71,53 | 71,93 | -2,14% | - |
| 03.04.2025 | 73,80 | 74,00 | 73,00 | 73,50 | 0,68% | 1.603,00 |
| 02.04.2025 | 72,11 | 73,05 | 71,51 | 73,00 | 0,58% | 1.317,00 |
| 01.04.2025 | 74,00 | 74,46 | 71,32 | 72,58 | -1,96% | 2.212,00 |
| 31.03.2025 | 70,74 | 74,10 | 70,57 | 74,03 | 6,00% | 5.559,00 |
| 28.03.2025 | 70,50 | 71,19 | 69,84 | 69,84 | -0,94% | 3.055,00 |
| 27.03.2025 | 71,20 | 71,94 | 70,00 | 70,50 | -0,98% | 1.357,00 |
| 26.03.2025 | 71,20 | 71,53 | 71,20 | 71,20 | -0,82% | 1.309,00 |
| 25.03.2025 | 69,55 | 72,00 | 69,55 | 71,79 | 3,25% | 5.328,00 |
| 24.03.2025 | 68,82 | 69,55 | 68,44 | 69,53 | 1,46% | 2.132,00 |
| 21.03.2025 | 68,15 | 68,90 | 68,15 | 68,53 | -0,41% | 545,00 |
| 20.03.2025 | 68,30 | 68,85 | 68,20 | 68,81 | 0,75% | 773,00 |
| 19.03.2025 | 68,65 | 68,85 | 67,88 | 68,30 | 0,03% | 1.247,00 |
| 18.03.2025 | 68,62 | 68,83 | 68,08 | 68,28 | -0,50% | 763,00 |
| 17.03.2025 | 67,40 | 68,62 | 67,40 | 68,62 | 1,81% | 4.959,00 |
| 14.03.2025 | 67,40 | 67,40 | 66,80 | 67,40 | 0,85% | 1.980,00 |
| 13.03.2025 | 66,80 | 67,05 | 66,54 | 66,83 | 0,83% | 796,00 |
| 12.03.2025 | 66,85 | 66,85 | 66,06 | 66,28 | 0,35% | 1.316,00 |
| 11.03.2025 | 66,48 | 66,82 | 65,48 | 66,05 | 0,36% | 1.838,00 |
| 10.03.2025 | 67,40 | 67,40 | 65,80 | 65,81 | -1,83% | 2.233,00 |
| 07.03.2025 | 67,01 | 67,82 | 66,90 | 67,04 | 0,06% | 826,00 |
| 06.03.2025 | 67,20 | 68,00 | 67,00 | 67,00 | -0,10% | 2.845,00 |
| 05.03.2025 | 68,00 | 68,00 | 66,95 | 67,07 | -0,59% | 1.992,00 |
| 04.03.2025 | 67,40 | 67,62 | 67,00 | 67,47 | 0,13% | 1.448,00 |
| 03.03.2025 | 67,67 | 67,73 | 66,72 | 67,38 | -0,24% | 1.688,00 |
| 28.02.2025 | 67,54 | 67,54 | 64,40 | 67,54 | 1,03% | 3.625,00 |
| 27.02.2025 | 68,57 | 68,57 | 66,63 | 66,85 | -2,58% | 2.554,00 |
| 26.02.2025 | 67,01 | 68,63 | 67,01 | 68,62 | 1,36% | 1.047,00 |
| 25.02.2025 | 67,10 | 67,70 | 67,01 | 67,70 | 1,03% | 1.809,00 |
| 24.02.2025 | 67,10 | 67,40 | 66,64 | 67,01 | 0,01% | 1.913,00 |
| 21.02.2025 | 67,10 | 67,40 | 66,79 | 67,00 | -0,15% | 3.116,00 |
| 20.02.2025 | 67,11 | 67,64 | 67,10 | 67,10 | 0,00% | 824,00 |
| 19.02.2025 | 67,00 | 67,20 | 66,85 | 67,10 | 0,49% | 1.516,00 |
| 18.02.2025 | 67,00 | 67,10 | 66,14 | 66,77 | -0,34% | 2.458,00 |
| 17.02.2025 | 64,60 | 67,10 | 64,12 | 67,00 | 4,07% | 3.413,00 |
| 14.02.2025 | 65,14 | 65,14 | 63,71 | 64,38 | 0,48% | 5.936,00 |
| 13.02.2025 | 65,66 | 65,82 | 63,80 | 64,07 | -2,33% | 5.479,00 |
| 12.02.2025 | 67,50 | 67,50 | 65,60 | 65,60 | -2,31% | 3.374,00 |
| 11.02.2025 | 66,81 | 67,31 | 66,74 | 67,15 | 1,82% | 824,00 |
| 10.02.2025 | 65,61 | 66,40 | 65,11 | 65,95 | 0,52% | 2.486,00 |
| 07.02.2025 | 66,18 | 66,18 | 65,33 | 65,61 | -0,86% | 1.799,00 |
| 06.02.2025 | 66,78 | 67,05 | 66,07 | 66,18 | -1,22% | 1.464,00 |
| 05.02.2025 | 67,34 | 67,93 | 66,34 | 67,00 | -0,37% | 596,00 |
| 04.02.2025 | 66,10 | 69,00 | 65,50 | 67,25 | 2,56% | 5.013,00 |
| 03.02.2025 | 65,50 | 66,44 | 65,00 | 65,57 | 1,19% | 9.727,00 |
| 31.01.2025 | 65,25 | 65,59 | 64,68 | 64,80 | -0,69% | 1.205,00 |
| 30.01.2025 | 64,83 | 65,40 | 64,83 | 65,25 | 0,68% | 751,00 |
| 29.01.2025 | 66,00 | 66,00 | 64,81 | 64,81 | -1,05% | 1.364,00 |
| 28.01.2025 | 66,00 | 66,00 | 65,40 | 65,50 | 0,26% | 1.268,00 |
| 27.01.2025 | 66,63 | 66,63 | 65,20 | 65,33 | -1,02% | 1.639,00 |
| 24.01.2025 | 66,60 | 66,60 | 66,00 | 66,00 | -0,90% | 2.365,00 |
| 23.01.2025 | 67,90 | 67,90 | 66,60 | 66,60 | -2,10% | 3.723,00 |
| 22.01.2025 | 68,83 | 68,83 | 67,71 | 68,03 | -0,38% | 1.053,00 |
| 21.01.2025 | 68,10 | 68,55 | 67,42 | 68,29 | -0,89% | 2.590,00 |
| 20.01.2025 | 66,85 | 68,90 | 66,84 | 68,90 | 3,07% | 2.461,00 |
| 17.01.2025 | 66,85 | 66,85 | 66,66 | 66,85 | 0,00% | 751,00 |
| 16.01.2025 | 66,85 | 66,85 | 66,55 | 66,85 | 0,00% | 1.527,00 |
| 15.01.2025 | 66,85 | 66,85 | 66,57 | 66,85 | 0,10% | 1.042,00 |
| 14.01.2025 | 66,77 | 66,78 | 66,31 | 66,78 | 1,03% | 1.367,00 |
| 13.01.2025 | 66,85 | 66,85 | 66,06 | 66,10 | -0,60% | 1.130,00 |
| 10.01.2025 | 66,80 | 66,83 | 66,50 | 66,50 | 0,53% | 632,00 |
| 09.01.2025 | 66,50 | 66,85 | 66,15 | 66,15 | -0,94% | 650,00 |
| 08.01.2025 | 66,71 | 66,85 | 66,45 | 66,78 | 0,26% | 1.463,00 |
| 07.01.2025 | 66,85 | 66,85 | 65,83 | 66,61 | 1,08% | 1.690,00 |
| 06.01.2025 | 66,85 | 67,10 | 65,90 | 65,90 | -1,66% | 1.446,00 |
| 03.01.2025 | 68,00 | 68,00 | 66,99 | 67,01 | -1,46% | 979,00 |
| 02.01.2025 | 68,51 | 68,51 | 66,74 | 68,00 | -0,76% | 874,00 |
| 31.12.2024 | 68,00 | 68,52 | 67,00 | 68,52 | 0,56% | 777,00 |
| 30.12.2024 | 67,51 | 68,89 | 67,51 | 68,14 | 0,46% | 872,00 |
| 27.12.2024 | 67,50 | 68,88 | 67,00 | 67,83 | -1,52% | 1.326,00 |
| 24.12.2024 | 67,82 | 68,88 | 67,82 | 68,88 | 1,59% | 253,00 |
| 23.12.2024 | 69,10 | 69,50 | 67,00 | 67,80 | -2,85% | 4.720,00 |
| 20.12.2024 | 69,99 | 69,99 | 67,64 | 69,79 | -0,30% | 7.483,00 |
| 19.12.2024 | 67,90 | 70,00 | 67,90 | 70,00 | 3,09% | 8.786,00 |
| 18.12.2024 | 67,32 | 67,90 | 67,32 | 67,90 | 0,58% | 2.139,00 |
| 17.12.2024 | 68,05 | 68,06 | 67,20 | 67,51 | -0,79% | 4.917,00 |
| 16.12.2024 | 69,86 | 69,86 | 68,05 | 68,05 | -2,79% | 3.088,00 |
| 13.12.2024 | 69,67 | 70,00 | 68,15 | 70,00 | 0,97% | 2.335,00 |
| 12.12.2024 | 69,00 | 69,49 | 68,70 | 69,33 | 1,60% | 33.966,00 |
| 11.12.2024 | 68,20 | 68,74 | 68,10 | 68,24 | 0,35% | 2.839,00 |
| 10.12.2024 | 67,81 | 68,20 | 67,80 | 68,00 | 1,07% | 2.281,00 |
| 09.12.2024 | 65,50 | 67,51 | 65,26 | 67,28 | 2,56% | 3.309,00 |
| 06.12.2024 | 65,88 | 66,09 | 65,29 | 65,60 | -0,44% | 2.886,00 |
| 05.12.2024 | 65,54 | 66,00 | 65,54 | 65,89 | 0,60% | 1.298,00 |
| 04.12.2024 | 65,88 | 66,00 | 65,50 | 65,50 | -0,12% | 643,00 |
| 03.12.2024 | 66,00 | 66,09 | 65,58 | 65,58 | 0,28% | 4.243,00 |
| 02.12.2024 | 66,00 | 66,00 | 64,78 | 65,40 | -0,91% | 3.123,00 |
| 29.11.2024 | 64,53 | 66,00 | 64,53 | 66,00 | 2,33% | 1.200,00 |
| 28.11.2024 | 63,75 | 64,53 | 63,68 | 64,50 | 1,29% | 8.955,00 |
| 27.11.2024 | 64,60 | 64,60 | 63,31 | 63,68 | -1,26% | 1.294,00 |
| 26.11.2024 | 65,00 | 65,42 | 64,49 | 64,49 | -0,78% | 2.191,00 |
| 25.11.2024 | 65,01 | 66,00 | 65,00 | 65,00 | 0,00% | 1.146,00 |
| 22.11.2024 | 64,85 | 65,05 | 64,46 | 65,00 | 0,27% | 496,00 |
| 21.11.2024 | 64,58 | 65,05 | 64,33 | 64,83 | 0,89% | - |
| 20.11.2024 | 65,95 | 66,30 | 64,03 | 64,25 | -2,73% | 2.871,00 |
| 19.11.2024 | 65,93 | 66,20 | 65,89 | 66,05 | 0,38% | 797,00 |
| 18.11.2024 | 66,12 | 66,20 | 65,60 | 65,80 | -0,47% | 625,00 |
| 15.11.2024 | 67,40 | 67,40 | 66,11 | 66,11 | -1,91% | 13.498,00 |
| 14.11.2024 | 67,54 | 67,78 | 67,20 | 67,40 | 0,15% | 2.158,00 |
| 13.11.2024 | 67,54 | 67,54 | 67,22 | 67,30 | -0,36% | 684,00 |