91,650€
0,22%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 91,45 | 91,70 | 91,20 | 91,35 | -0,11% | - |
| 21.08.2025 | 91,65 | 92,90 | 91,10 | 91,45 | -0,27% | - |
| 20.08.2025 | 91,95 | 92,10 | 91,20 | 91,70 | -0,27% | - |
| 19.08.2025 | 91,20 | 92,35 | 90,90 | 91,95 | 1,04% | - |
| 18.08.2025 | 91,45 | 91,45 | 90,65 | 91,00 | -0,38% | - |
| 15.08.2025 | 91,65 | 92,00 | 90,65 | 91,35 | -0,05% | - |
| 14.08.2025 | 92,05 | 92,35 | 91,35 | 91,40 | -0,87% | - |
| 13.08.2025 | 91,80 | 93,20 | 91,65 | 92,20 | 0,49% | - |
| 12.08.2025 | 93,30 | 93,35 | 91,60 | 91,75 | -1,50% | - |
| 11.08.2025 | 93,15 | 93,60 | 92,80 | 93,15 | -0,05% | - |
| 08.08.2025 | 93,55 | 93,65 | 92,85 | 93,20 | -0,37% | - |
| 07.08.2025 | 92,60 | 93,90 | 92,35 | 93,55 | 1,41% | - |
| 06.08.2025 | 92,10 | 92,50 | 91,50 | 92,25 | 0,49% | - |
| 05.08.2025 | 92,10 | 92,20 | 91,35 | 91,80 | -0,16% | - |
| 04.08.2025 | 91,40 | 92,80 | 91,20 | 91,95 | 0,82% | - |
| 01.08.2025 | 92,30 | 92,30 | 90,95 | 91,20 | -1,35% | - |
| 31.07.2025 | 92,15 | 92,70 | 91,40 | 92,45 | 0,65% | 2,00 |
| 30.07.2025 | 92,55 | 92,80 | 91,30 | 91,85 | -0,65% | - |
| 29.07.2025 | 92,80 | 92,90 | 92,40 | 92,45 | -0,48% | 2,00 |
| 28.07.2025 | 94,35 | 94,35 | 92,60 | 92,90 | -0,85% | 1,00 |
| 25.07.2025 | 94,65 | 95,05 | 93,50 | 93,70 | -1,00% | - |
| 24.07.2025 | 94,95 | 95,55 | 94,30 | 94,65 | -0,16% | - |
| 23.07.2025 | 95,30 | 96,10 | 94,80 | 94,80 | -0,16% | - |
| 22.07.2025 | 94,20 | 95,10 | 94,15 | 94,95 | 0,90% | - |
| 21.07.2025 | 92,35 | 95,85 | 92,35 | 94,10 | 1,24% | - |
| 18.07.2025 | 93,30 | 93,35 | 92,35 | 92,95 | -0,21% | - |
| 17.07.2025 | 94,60 | 94,65 | 93,00 | 93,15 | -1,38% | 34,00 |
| 16.07.2025 | 94,65 | 95,30 | 94,30 | 94,45 | -0,37% | - |
| 15.07.2025 | 96,10 | 96,20 | 94,65 | 94,80 | -1,35% | 10,00 |
| 14.07.2025 | 96,10 | 96,20 | 95,35 | 96,10 | -0,41% | - |
| 11.07.2025 | 95,70 | 96,90 | 95,60 | 96,50 | 0,47% | - |
| 10.07.2025 | 95,20 | 96,25 | 94,40 | 96,05 | 0,84% | - |
| 09.07.2025 | 94,10 | 95,80 | 93,70 | 95,25 | 1,76% | - |
| 08.07.2025 | 94,30 | 94,70 | 92,80 | 93,60 | -0,90% | - |
| 07.07.2025 | 94,95 | 94,95 | 93,15 | 94,45 | -0,42% | - |
| 04.07.2025 | 91,40 | 96,80 | 91,30 | 94,85 | 3,44% | - |
| 03.07.2025 | 90,50 | 92,35 | 90,45 | 91,70 | 1,38% | - |
| 02.07.2025 | 88,80 | 90,85 | 88,75 | 90,45 | 1,63% | - |
| 01.07.2025 | 88,60 | 89,00 | 87,85 | 89,00 | 0,68% | - |
| 30.06.2025 | 88,35 | 89,75 | 88,35 | 88,40 | -0,28% | - |
| 27.06.2025 | 87,55 | 88,65 | 87,55 | 88,65 | 1,37% | - |
| 26.06.2025 | 85,25 | 87,75 | 85,20 | 87,45 | 2,64% | - |
| 25.06.2025 | 85,85 | 86,45 | 85,00 | 85,20 | -0,76% | - |
| 24.06.2025 | 87,50 | 87,60 | 85,80 | 85,85 | -1,32% | - |
| 23.06.2025 | 87,30 | 87,70 | 86,40 | 87,00 | -0,51% | - |
| 20.06.2025 | 88,20 | 88,80 | 87,20 | 87,45 | -0,34% | - |
| 19.06.2025 | 88,65 | 89,10 | 87,75 | 87,75 | -1,24% | - |
| 18.06.2025 | 88,45 | 88,85 | 87,35 | 88,85 | 0,57% | - |
| 17.06.2025 | 86,95 | 88,40 | 85,95 | 88,35 | 1,38% | - |
| 16.06.2025 | 85,55 | 88,35 | 85,55 | 87,15 | 1,99% | - |
| 13.06.2025 | 84,80 | 85,95 | 84,80 | 85,45 | -0,18% | - |
| 12.06.2025 | 85,65 | 86,15 | 85,10 | 85,60 | -0,23% | - |
| 11.06.2025 | 85,05 | 87,65 | 84,60 | 85,80 | 0,65% | - |
| 10.06.2025 | 85,85 | 86,50 | 85,05 | 85,25 | -0,70% | - |
| 09.06.2025 | 85,90 | 86,95 | 85,75 | 85,85 | -0,12% | - |
| 06.06.2025 | 84,10 | 86,20 | 83,95 | 85,95 | 2,38% | - |
| 05.06.2025 | 83,50 | 84,20 | 83,50 | 83,95 | 0,48% | - |
| 04.06.2025 | 83,85 | 84,40 | 83,35 | 83,55 | -0,18% | - |
| 03.06.2025 | 83,30 | 83,95 | 83,10 | 83,70 | 0,42% | - |
| 02.06.2025 | 83,85 | 84,30 | 82,80 | 83,35 | -0,83% | - |
| 30.05.2025 | 84,10 | 84,60 | 83,85 | 84,05 | -0,06% | - |
| 29.05.2025 | 84,35 | 84,65 | 83,80 | 84,10 | 0,24% | - |
| 28.05.2025 | 83,85 | 84,55 | 83,65 | 83,90 | 0,00% | - |
| 27.05.2025 | 83,85 | 84,10 | 83,30 | 83,90 | 0,06% | - |
| 26.05.2025 | 83,20 | 84,25 | 83,20 | 83,85 | 1,57% | - |
| 23.05.2025 | 83,20 | 83,65 | 81,95 | 82,55 | -0,78% | - |
| 22.05.2025 | 85,80 | 85,90 | 81,95 | 83,20 | -2,92% | 50,00 |
| 21.05.2025 | 83,90 | 86,25 | 83,30 | 85,70 | 2,02% | - |
| 20.05.2025 | 82,50 | 84,60 | 82,50 | 84,00 | 1,63% | - |
| 19.05.2025 | 78,90 | 83,60 | 78,80 | 82,65 | 4,36% | - |
| 16.05.2025 | 78,55 | 79,90 | 78,55 | 79,20 | 0,89% | - |
| 15.05.2025 | 77,65 | 79,45 | 77,50 | 78,50 | 0,96% | - |
| 14.05.2025 | 78,55 | 78,80 | 77,10 | 77,75 | -1,02% | - |
| 13.05.2025 | 79,95 | 80,10 | 78,25 | 78,55 | -1,87% | - |
| 12.05.2025 | 81,00 | 81,05 | 79,55 | 80,05 | -0,68% | - |
| 09.05.2025 | 80,75 | 81,25 | 80,15 | 80,60 | -0,06% | - |
| 08.05.2025 | 79,50 | 81,25 | 79,25 | 80,65 | 1,57% | - |
| 07.05.2025 | 78,80 | 80,15 | 78,65 | 79,40 | 1,02% | - |
| 06.05.2025 | 77,20 | 78,65 | 76,60 | 78,60 | 1,75% | - |
| 05.05.2025 | 76,65 | 77,75 | 76,35 | 77,25 | 0,72% | - |
| 02.05.2025 | 77,10 | 77,10 | 76,25 | 76,70 | -0,20% | - |
| 30.04.2025 | 76,65 | 77,35 | 76,40 | 76,85 | 0,20% | - |
| 29.04.2025 | 76,40 | 77,15 | 76,40 | 76,70 | 0,33% | - |
| 28.04.2025 | 75,75 | 76,45 | 75,65 | 76,45 | 0,66% | - |
| 25.04.2025 | 75,95 | 76,05 | 75,50 | 75,95 | 0,00% | - |
| 24.04.2025 | 75,75 | 75,95 | 75,50 | 75,95 | 0,20% | - |
| 23.04.2025 | 76,25 | 76,70 | 75,60 | 75,80 | 0,20% | - |
| 22.04.2025 | 76,20 | 76,75 | 75,45 | 75,65 | -1,05% | - |
| 17.04.2025 | 76,55 | 76,90 | 75,75 | 76,45 | 0,33% | - |
| 16.04.2025 | 75,05 | 76,45 | 74,95 | 76,20 | 0,86% | - |
| 15.04.2025 | 73,55 | 75,55 | 73,55 | 75,55 | 2,72% | - |
| 14.04.2025 | 70,95 | 73,95 | 70,95 | 73,55 | 3,74% | - |
| 11.04.2025 | 72,15 | 72,30 | 70,75 | 70,90 | -1,53% | - |
| 10.04.2025 | 71,30 | 73,20 | 71,10 | 72,00 | 0,56% | - |
| 09.04.2025 | 72,60 | 73,15 | 70,80 | 71,60 | -1,72% | - |
| 08.04.2025 | 71,65 | 73,15 | 70,30 | 72,85 | 2,17% | - |
| 07.04.2025 | 70,80 | 71,40 | 67,05 | 71,30 | -0,94% | - |
| 04.04.2025 | 73,23 | 73,70 | 71,33 | 71,98 | -1,67% | - |
| 03.04.2025 | 71,53 | 73,93 | 71,48 | 73,20 | 0,93% | - |
| 02.04.2025 | 72,23 | 73,28 | 71,53 | 72,53 | 0,35% | - |