67,150€
0,34%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 67,00 | 67,68 | 66,98 | 67,20 | 0,41% | - |
| 02.01.2025 | 68,55 | 68,60 | 66,73 | 66,93 | -2,05% | - |
| 30.12.2024 | 67,98 | 68,78 | 67,66 | 68,33 | 0,51% | - |
| 27.12.2024 | 69,10 | 69,33 | 67,05 | 67,98 | -0,15% | - |
| 23.12.2024 | 68,48 | 69,75 | 67,25 | 68,08 | -0,44% | - |
| 20.12.2024 | 69,75 | 69,98 | 67,70 | 68,38 | -2,22% | - |
| 19.12.2024 | 67,80 | 69,95 | 67,80 | 69,93 | 3,06% | - |
| 18.12.2024 | 67,48 | 67,98 | 67,35 | 67,85 | 0,52% | - |
| 17.12.2024 | 68,08 | 68,23 | 67,23 | 67,50 | -0,99% | - |
| 16.12.2024 | 69,50 | 69,50 | 68,10 | 68,18 | -1,98% | - |
| 13.12.2024 | 69,45 | 69,83 | 68,20 | 69,55 | 0,18% | - |
| 12.12.2024 | 68,25 | 69,45 | 68,25 | 69,43 | 1,57% | - |
| 11.12.2024 | 68,10 | 68,70 | 68,08 | 68,35 | 0,37% | - |
| 10.12.2024 | 67,68 | 68,18 | 67,68 | 68,10 | 0,52% | - |
| 09.12.2024 | 65,80 | 67,78 | 65,30 | 67,75 | 2,92% | - |
| 06.12.2024 | 65,88 | 65,98 | 65,75 | 65,83 | -0,15% | - |
| 05.12.2024 | 65,63 | 66,08 | 65,55 | 65,93 | 0,38% | - |
| 04.12.2024 | 66,03 | 66,08 | 65,58 | 65,68 | -0,45% | - |
| 03.12.2024 | 65,55 | 66,05 | 65,55 | 65,98 | 0,57% | - |
| 02.12.2024 | 65,60 | 65,98 | 64,78 | 65,60 | -0,19% | - |
| 29.11.2024 | 64,05 | 65,85 | 64,00 | 65,73 | 2,54% | - |
| 28.11.2024 | 63,28 | 64,78 | 63,28 | 64,10 | 1,42% | - |
| 27.11.2024 | 64,53 | 64,60 | 63,20 | 63,20 | -2,09% | 25,00 |
| 26.11.2024 | 64,98 | 65,31 | 64,53 | 64,55 | -0,96% | - |
| 25.11.2024 | 64,98 | 65,98 | 64,93 | 65,18 | 0,46% | - |
| 22.11.2024 | 64,95 | 65,35 | 64,45 | 64,88 | -0,12% | - |
| 21.11.2024 | 64,20 | 65,05 | 64,05 | 64,95 | 1,17% | 35,00 |
| 20.11.2024 | 66,28 | 66,38 | 64,18 | 64,20 | -2,95% | 190,00 |
| 19.11.2024 | 66,00 | 66,33 | 65,83 | 66,15 | 0,34% | - |
| 18.11.2024 | 66,28 | 66,28 | 65,58 | 65,93 | -0,38% | 100,00 |
| 15.11.2024 | 67,28 | 67,38 | 66,18 | 66,18 | -1,78% | - |
| 14.11.2024 | 67,38 | 67,75 | 67,33 | 67,38 | -0,04% | - |
| 13.11.2024 | 67,33 | 67,48 | 67,25 | 67,40 | -0,07% | - |
| 12.11.2024 | 67,48 | 67,83 | 67,30 | 67,45 | -0,41% | 40,00 |
| 11.11.2024 | 67,30 | 67,95 | 67,18 | 67,73 | 0,78% | 40,00 |
| 08.11.2024 | 66,08 | 67,28 | 65,60 | 67,20 | 1,63% | - |
| 07.11.2024 | 66,65 | 66,75 | 66,03 | 66,13 | -0,79% | 40,00 |
| 06.11.2024 | 66,50 | 66,78 | 66,48 | 66,65 | 0,26% | - |
| 05.11.2024 | 66,80 | 66,85 | 66,40 | 66,48 | -0,34% | - |
| 04.11.2024 | 66,40 | 67,00 | 66,30 | 66,70 | 0,60% | 45,00 |
| 01.11.2024 | 66,68 | 67,23 | 66,13 | 66,30 | -0,60% | - |
| 31.10.2024 | 66,28 | 66,95 | 66,10 | 66,70 | 0,34% | - |
| 30.10.2024 | 67,30 | 67,43 | 65,88 | 66,48 | -1,34% | 85,00 |
| 29.10.2024 | 67,73 | 67,78 | 67,30 | 67,38 | -0,37% | 65,00 |
| 28.10.2024 | 67,78 | 67,93 | 67,30 | 67,63 | 0,11% | - |
| 25.10.2024 | 67,28 | 68,03 | 67,23 | 67,55 | 0,30% | - |
| 24.10.2024 | 67,68 | 67,83 | 67,03 | 67,35 | -0,41% | 95,00 |
| 23.10.2024 | 67,78 | 67,93 | 67,35 | 67,63 | -0,22% | - |
| 22.10.2024 | 68,15 | 68,18 | 67,70 | 67,78 | -0,44% | - |
| 21.10.2024 | 68,03 | 68,18 | 67,75 | 68,08 | -0,07% | - |
| 18.10.2024 | 67,83 | 68,15 | 67,78 | 68,13 | 0,44% | 35,00 |
| 17.10.2024 | 67,60 | 68,50 | 67,35 | 67,83 | 0,30% | - |
| 16.10.2024 | 67,48 | 68,10 | 67,40 | 67,63 | 0,26% | - |
| 15.10.2024 | 68,30 | 68,48 | 67,43 | 67,45 | -1,32% | 30,00 |
| 14.10.2024 | 68,65 | 68,78 | 67,98 | 68,35 | -0,51% | - |
| 11.10.2024 | 69,38 | 69,40 | 68,33 | 68,70 | -0,97% | - |
| 10.10.2024 | 67,38 | 69,55 | 67,35 | 69,38 | 2,85% | - |
| 09.10.2024 | 67,91 | 68,26 | 66,74 | 67,46 | -0,71% | - |
| 08.10.2024 | 65,53 | 68,26 | 65,47 | 67,94 | 3,48% | 192,00 |
| 07.10.2024 | 69,44 | 69,48 | 65,60 | 65,66 | -5,50% | 135,00 |
| 04.10.2024 | 70,04 | 70,26 | 67,74 | 69,48 | -0,76% | - |
| 03.10.2024 | 71,25 | 71,49 | 69,97 | 70,01 | -2,04% | - |