91,600€
1,27%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 73,88 | 74,58 | 71,53 | 72,28 | -2,27% | - |
| 31.03.2025 | 70,60 | 74,08 | 70,50 | 73,95 | 4,30% | - |
| 28.03.2025 | 70,18 | 71,25 | 69,78 | 70,90 | 0,78% | 40,00 |
| 27.03.2025 | 71,25 | 71,88 | 70,13 | 70,35 | -1,44% | - |
| 26.03.2025 | 71,43 | 71,58 | 71,28 | 71,38 | -0,07% | - |
| 25.03.2025 | 69,38 | 71,98 | 69,35 | 71,43 | 2,92% | - |
| 24.03.2025 | 68,93 | 69,53 | 68,38 | 69,40 | 1,02% | - |
| 21.03.2025 | 68,85 | 68,88 | 68,51 | 68,70 | -0,18% | - |
| 20.03.2025 | 68,18 | 68,83 | 68,15 | 68,83 | 0,81% | - |
| 19.03.2025 | 68,50 | 68,75 | 67,98 | 68,28 | -0,40% | - |
| 18.03.2025 | 68,58 | 68,75 | 68,15 | 68,55 | 0,00% | - |
| 17.03.2025 | 67,25 | 68,73 | 67,20 | 68,55 | 2,01% | - |
| 14.03.2025 | 66,80 | 67,38 | 66,63 | 67,20 | 0,86% | - |
| 13.03.2025 | 66,20 | 67,18 | 66,13 | 66,63 | 0,60% | - |
| 12.03.2025 | 66,23 | 66,68 | 66,15 | 66,23 | 0,11% | - |
| 11.03.2025 | 66,05 | 66,75 | 65,55 | 66,15 | 0,42% | - |
| 10.03.2025 | 67,13 | 67,33 | 65,88 | 65,88 | -1,90% | - |
| 07.03.2025 | 67,25 | 67,63 | 66,98 | 67,15 | -0,33% | - |
| 06.03.2025 | 67,33 | 67,60 | 67,05 | 67,38 | 0,22% | - |
| 05.03.2025 | 67,58 | 67,90 | 66,95 | 67,23 | -0,22% | - |
| 04.03.2025 | 67,00 | 67,68 | 67,00 | 67,38 | -0,41% | - |
| 03.03.2025 | 66,50 | 67,85 | 66,40 | 67,65 | 2,04% | - |
| 28.02.2025 | 66,48 | 67,28 | 64,73 | 66,30 | -0,56% | - |
| 27.02.2025 | 68,60 | 68,60 | 66,65 | 66,68 | -2,74% | - |
| 26.02.2025 | 67,33 | 68,58 | 67,20 | 68,55 | 1,97% | 120,00 |
| 25.02.2025 | 67,15 | 67,55 | 67,05 | 67,23 | 0,19% | 120,00 |
| 24.02.2025 | 67,48 | 67,58 | 66,68 | 67,10 | 0,11% | - |
| 21.02.2025 | 67,25 | 67,43 | 66,85 | 67,03 | -0,30% | - |
| 20.02.2025 | 67,18 | 67,58 | 67,08 | 67,23 | 0,11% | - |
| 19.02.2025 | 66,68 | 67,15 | 66,68 | 67,15 | 0,64% | - |
| 18.02.2025 | 66,95 | 67,05 | 66,05 | 66,73 | -0,45% | - |
| 17.02.2025 | 64,33 | 67,10 | 64,20 | 67,03 | 4,28% | - |
| 14.02.2025 | 63,90 | 65,08 | 63,78 | 64,28 | 0,63% | - |
| 13.02.2025 | 66,33 | 66,50 | 63,83 | 63,88 | -3,55% | - |
| 12.02.2025 | 67,25 | 67,70 | 66,15 | 66,23 | -1,52% | - |
| 11.02.2025 | 66,35 | 67,28 | 66,35 | 67,25 | 1,28% | - |