70,850€
-1,60%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 65,88 | 66,43 | 65,28 | 66,40 | 0,95% | - |
| 07.02.2025 | 66,28 | 66,28 | 65,23 | 65,78 | -0,75% | - |
| 06.02.2025 | 66,60 | 67,08 | 66,13 | 66,28 | -0,41% | - |
| 05.02.2025 | 67,13 | 67,88 | 66,10 | 66,55 | -1,08% | 169,00 |
| 04.02.2025 | 65,90 | 68,90 | 65,58 | 67,28 | 2,16% | - |
| 03.02.2025 | 64,25 | 66,90 | 64,25 | 65,85 | 1,35% | - |
| 31.01.2025 | 65,40 | 65,63 | 64,73 | 64,98 | -0,61% | - |
| 30.01.2025 | 65,05 | 65,40 | 64,83 | 65,38 | 0,50% | - |
| 29.01.2025 | 65,60 | 65,90 | 64,90 | 65,05 | -0,76% | - |
| 28.01.2025 | 65,75 | 65,85 | 65,40 | 65,55 | -0,38% | - |
| 27.01.2025 | 66,20 | 66,37 | 65,30 | 65,80 | -0,94% | - |
| 24.01.2025 | 66,75 | 66,87 | 66,05 | 66,43 | -0,45% | - |
| 23.01.2025 | 68,05 | 68,05 | 66,58 | 66,73 | -1,95% | - |
| 22.01.2025 | 68,30 | 68,53 | 67,75 | 68,05 | -0,37% | - |
| 21.01.2025 | 68,68 | 68,78 | 67,38 | 68,30 | -0,83% | - |
| 20.01.2025 | 66,83 | 68,88 | 66,73 | 68,88 | 3,07% | - |
| 17.01.2025 | 66,88 | 66,98 | 66,60 | 66,83 | 0,07% | - |
| 16.01.2025 | 66,90 | 67,03 | 66,58 | 66,78 | -0,19% | - |
| 15.01.2025 | 66,68 | 66,90 | 66,68 | 66,90 | 0,41% | - |
| 14.01.2025 | 66,25 | 66,75 | 66,18 | 66,63 | 0,68% | - |
| 13.01.2025 | 66,55 | 66,73 | 66,08 | 66,18 | -0,75% | - |
| 10.01.2025 | 66,55 | 66,80 | 66,40 | 66,68 | 0,04% | - |
| 09.01.2025 | 66,88 | 66,88 | 66,18 | 66,65 | -0,37% | - |
| 08.01.2025 | 66,70 | 66,90 | 66,48 | 66,90 | 0,26% | - |
| 07.01.2025 | 66,10 | 66,80 | 66,08 | 66,73 | 0,95% | 122,00 |
| 06.01.2025 | 67,35 | 67,35 | 65,85 | 66,10 | -1,64% | - |
| 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 |