115,600€
2,12%
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 | 112,50 | 115,80 | 112,50 | 115,60 | 2,12% | - |
| 13.08.2026 | 113,20 | 114,20 | 113,20 | 113,20 | -0,61% | - |
| 12.08.2026 | 113,70 | 113,90 | 113,70 | 113,90 | 0,26% | - |
| 11.08.2026 | 113,20 | 113,90 | 112,60 | 113,60 | -0,35% | - |
| 10.08.2026 | 114,10 | 114,20 | 113,80 | 114,00 | 0,18% | - |
| 07.08.2026 | 114,10 | 114,30 | 113,60 | 113,80 | -0,26% | - |
| 06.08.2026 | 115,50 | 115,60 | 113,80 | 114,10 | -0,87% | - |
| 05.08.2026 | 114,20 | 115,70 | 113,20 | 115,10 | 1,68% | - |
| 04.08.2026 | 113,40 | 114,00 | 111,50 | 113,20 | -1,22% | 176,00 |
| 03.08.2026 | 115,00 | 117,60 | 114,00 | 114,60 | -0,61% | - |
| 31.07.2026 | 115,70 | 116,00 | 114,00 | 115,30 | -0,09% | - |
| 30.07.2026 | 112,90 | 116,50 | 112,50 | 115,40 | 1,76% | - |
| 29.07.2026 | 114,30 | 114,60 | 112,90 | 113,40 | -1,31% | - |
| 28.07.2026 | 114,80 | 115,40 | 114,70 | 114,90 | 0,26% | - |
| 27.07.2026 | 115,70 | 117,20 | 114,20 | 114,60 | 0,35% | 90,00 |
| 24.07.2026 | 114,20 | 114,90 | 113,90 | 114,20 | -0,35% | - |
| 23.07.2026 | 114,70 | 115,60 | 113,40 | 114,60 | 0,00% | 63,00 |
| 22.07.2026 | 114,70 | 115,90 | 113,90 | 114,60 | -1,12% | - |
| 21.07.2026 | 116,30 | 116,40 | 114,40 | 115,90 | 0,52% | - |
| 20.07.2026 | 115,40 | 115,60 | 115,20 | 115,30 | -0,52% | - |
| 17.07.2026 | 116,10 | 116,20 | 115,70 | 115,90 | -0,60% | - |
| 16.07.2026 | 116,30 | 117,20 | 115,90 | 116,60 | 0,09% | - |
| 15.07.2026 | 116,20 | 117,00 | 114,40 | 116,50 | 1,30% | - |
| 14.07.2026 | 116,50 | 117,10 | 115,00 | 115,00 | -2,21% | 41,00 |
| 13.07.2026 | 116,10 | 118,50 | 115,90 | 117,60 | 0,00% | - |
| 10.07.2026 | 117,70 | 118,80 | 117,40 | 117,60 | 0,43% | - |
| 09.07.2026 | 120,10 | 121,70 | 116,80 | 117,10 | -2,42% | - |
| 08.07.2026 | 126,60 | 126,80 | 118,50 | 120,00 | -4,84% | 212,00 |
| 07.07.2026 | 123,50 | 127,40 | 123,50 | 126,10 | 1,61% | - |
| 06.07.2026 | 124,80 | 124,80 | 123,50 | 124,10 | -0,56% | - |
| 03.07.2026 | 124,10 | 125,80 | 122,90 | 124,80 | 0,56% | 91,00 |
| 02.07.2026 | 120,30 | 124,70 | 119,70 | 124,10 | 2,90% | 8,00 |
| 30.06.2026 | 121,90 | 122,60 | 120,40 | 120,60 | -1,15% | - |
| 29.06.2026 | 121,70 | 122,20 | 120,90 | 122,00 | 0,83% | - |
| 26.06.2026 | 119,10 | 121,40 | 119,10 | 121,00 | 0,41% | - |
| 25.06.2026 | 119,90 | 122,30 | 118,80 | 120,50 | 1,77% | 88,00 |
| 24.06.2026 | 117,90 | 119,50 | 117,50 | 118,40 | 0,08% | - |
| 23.06.2026 | 117,60 | 119,20 | 116,30 | 118,30 | 0,08% | - |
| 22.06.2026 | 118,10 | 119,40 | 118,00 | 118,20 | -0,42% | 176,00 |
| 19.06.2026 | 119,30 | 120,10 | 118,10 | 118,70 | -0,50% | 594,00 |
| 18.06.2026 | 117,50 | 119,50 | 117,50 | 119,30 | 0,59% | - |
| 17.06.2026 | 119,90 | 119,90 | 116,90 | 118,60 | 0,00% | - |
| 16.06.2026 | 120,30 | 121,10 | 118,40 | 118,60 | -1,74% | - |
| 15.06.2026 | 116,70 | 121,80 | 116,10 | 120,70 | 0,75% | - |
| 12.06.2026 | 122,70 | 124,80 | 119,60 | 119,80 | -3,39% | - |
| 11.06.2026 | 121,50 | 124,60 | 120,00 | 124,00 | 2,99% | 447,00 |
| 10.06.2026 | 121,50 | 121,90 | 119,90 | 120,40 | -0,82% | 146,00 |
| 09.06.2026 | 121,10 | 121,60 | 120,40 | 121,40 | 0,66% | - |
| 08.06.2026 | 121,20 | 122,10 | 120,20 | 120,60 | -0,25% | 309,00 |
| 05.06.2026 | 120,30 | 122,20 | 120,10 | 120,90 | -0,58% | 129,00 |
| 04.06.2026 | 121,80 | 122,20 | 121,40 | 121,60 | 1,00% | - |
| 03.06.2026 | 121,60 | 121,60 | 120,40 | 120,40 | -0,66% | - |
| 02.06.2026 | 122,50 | 122,60 | 121,00 | 121,20 | 9,09% | 17,00 |
| 27.05.2026 | 111,10 | 111,30 | 111,00 | 111,10 | 0,27% | - |
| 26.05.2026 | 109,30 | 111,80 | 109,10 | 110,80 | 1,28% | - |
| 25.05.2026 | 111,90 | 111,90 | 109,40 | 109,40 | -0,82% | - |
| 22.05.2026 | 110,40 | 110,40 | 110,30 | 110,30 | -0,45% | - |
| 21.05.2026 | 110,80 | 110,80 | 110,70 | 110,80 | -0,63% | - |
| 20.05.2026 | 111,20 | 111,50 | 111,20 | 111,50 | 0,00% | - |
| 19.05.2026 | 113,00 | 114,50 | 111,30 | 111,50 | -1,59% | - |
| 18.05.2026 | 111,20 | 114,20 | 110,60 | 113,30 | -2,83% | - |
| 14.05.2026 | 116,20 | 116,60 | 116,20 | 116,60 | 0,52% | - |
| 13.05.2026 | 116,70 | 117,00 | 114,30 | 116,00 | 1,75% | - |
| 12.05.2026 | 114,20 | 114,20 | 114,00 | 114,00 | 0,18% | - |
| 11.05.2026 | 114,70 | 115,30 | 113,80 | 113,80 | -1,30% | - |
| 08.05.2026 | 113,80 | 115,50 | 113,50 | 115,30 | 1,50% | - |
| 06.05.2026 | 114,00 | 114,10 | 113,30 | 113,60 | 0,62% | - |
| 05.05.2026 | 111,10 | 113,40 | 110,90 | 112,90 | 2,08% | - |
| 04.05.2026 | 112,20 | 114,20 | 110,60 | 110,60 | -1,07% | - |
| 30.04.2026 | 108,60 | 112,30 | 108,20 | 111,80 | 2,29% | - |
| 29.04.2026 | 110,40 | 111,70 | 109,30 | 109,30 | -0,36% | 9,00 |
| 28.04.2026 | 107,00 | 110,10 | 107,00 | 109,70 | 2,33% | - |
| 27.04.2026 | 106,30 | 110,00 | 106,30 | 107,20 | 0,66% | - |
| 24.04.2026 | 103,80 | 106,50 | 102,80 | 106,50 | 4,21% | - |
| 23.04.2026 | 101,80 | 102,20 | 101,80 | 102,20 | -0,87% | - |
| 22.04.2026 | 103,60 | 103,60 | 102,50 | 103,10 | 0,49% | - |
| 21.04.2026 | 104,50 | 104,50 | 102,50 | 102,60 | -1,35% | - |
| 20.04.2026 | 102,30 | 104,10 | 102,20 | 104,00 | 0,00% | - |
| 17.04.2026 | 103,60 | 104,20 | 103,30 | 104,00 | 0,48% | - |
| 16.04.2026 | 103,60 | 104,10 | 103,10 | 103,50 | -0,29% | - |
| 15.04.2026 | 103,60 | 103,80 | 103,60 | 103,80 | 0,19% | - |
| 14.04.2026 | 103,50 | 103,90 | 103,10 | 103,60 | 0,39% | - |
| 13.04.2026 | 101,40 | 103,80 | 101,20 | 103,20 | 0,49% | - |
| 10.04.2026 | 104,00 | 104,00 | 102,30 | 102,70 | -1,25% | - |
| 09.04.2026 | 102,80 | 104,20 | 102,00 | 104,00 | -0,76% | - |
| 08.04.2026 | 104,70 | 105,30 | 104,70 | 104,80 | 5,01% | - |
| 07.04.2026 | 99,80 | 100,00 | 99,75 | 99,80 | 2,41% | - |
| 02.04.2026 | 97,25 | 97,65 | 97,25 | 97,45 | -2,16% | - |
| 01.04.2026 | 101,10 | 102,10 | 99,25 | 99,60 | -0,40% | - |
| 31.03.2026 | 99,95 | 100,85 | 96,80 | 100,00 | 3,36% | - |
| 30.03.2026 | 96,45 | 96,75 | 96,45 | 96,75 | -1,17% | - |
| 27.03.2026 | 98,00 | 98,00 | 97,90 | 97,90 | 1,03% | - |
| 26.03.2026 | 97,10 | 97,10 | 96,70 | 96,90 | -2,12% | - |
| 25.03.2026 | 99,00 | 99,10 | 98,70 | 99,00 | 0,87% | - |
| 24.03.2026 | 98,25 | 99,00 | 96,80 | 98,15 | -1,31% | - |
| 23.03.2026 | 97,65 | 100,20 | 97,25 | 99,45 | 0,56% | 1,00 |
| 20.03.2026 | 99,45 | 100,05 | 98,75 | 98,90 | -0,95% | 23,00 |
| 19.03.2026 | 97,90 | 100,25 | 97,50 | 99,85 | 0,71% | - |
| 18.03.2026 | 100,45 | 100,60 | 99,15 | 99,15 | -0,30% | 1,00 |
| 17.03.2026 | 98,65 | 100,20 | 98,55 | 99,45 | -0,05% | - |