94,350€
-0,21%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 94,45 | 96,00 | 94,30 | 94,55 | 0,48% | - |
| 14.10.2025 | 94,00 | 94,10 | 94,00 | 94,10 | -1,52% | - |
| 13.10.2025 | 95,60 | 95,60 | 95,50 | 95,55 | -0,10% | - |
| 09.10.2025 | 95,00 | 95,80 | 95,00 | 95,65 | 0,84% | - |
| 08.10.2025 | 95,55 | 95,70 | 94,40 | 94,85 | -0,63% | - |
| 07.10.2025 | 89,80 | 95,45 | 89,70 | 95,45 | 6,59% | 35,00 |
| 06.10.2025 | 89,90 | 89,90 | 89,50 | 89,55 | -1,54% | - |
| 02.10.2025 | 90,90 | 90,95 | 90,80 | 90,95 | -0,55% | - |
| 30.09.2025 | 91,25 | 91,45 | 90,80 | 91,45 | 0,99% | - |
| 29.09.2025 | 90,45 | 90,55 | 90,40 | 90,55 | -0,71% | - |
| 26.09.2025 | 91,10 | 91,20 | 91,10 | 91,20 | -0,82% | 1,00 |
| 25.09.2025 | 92,00 | 92,00 | 91,95 | 91,95 | 1,10% | - |
| 24.09.2025 | 90,10 | 91,05 | 90,05 | 90,95 | 2,88% | - |
| 22.09.2025 | 88,60 | 88,60 | 88,40 | 88,40 | -0,62% | - |
| 19.09.2025 | 88,30 | 89,15 | 88,30 | 88,95 | 0,57% | - |
| 18.09.2025 | 87,20 | 88,45 | 87,05 | 88,45 | 0,86% | - |
| 17.09.2025 | 87,80 | 87,80 | 87,70 | 87,70 | -0,11% | - |
| 16.09.2025 | 88,15 | 88,40 | 87,00 | 87,80 | -0,57% | - |
| 15.09.2025 | 88,20 | 88,30 | 88,20 | 88,30 | 1,09% | - |
| 11.09.2025 | 87,45 | 88,10 | 87,10 | 87,35 | -0,63% | - |
| 10.09.2025 | 87,90 | 88,15 | 87,90 | 87,90 | -0,17% | - |
| 09.09.2025 | 87,20 | 88,20 | 87,10 | 88,05 | 1,38% | - |
| 08.09.2025 | 86,45 | 86,85 | 85,90 | 86,85 | 0,52% | - |
| 05.09.2025 | 87,55 | 87,60 | 85,95 | 86,40 | -1,20% | - |
| 04.09.2025 | 87,45 | 87,80 | 87,25 | 87,45 | 0,06% | - |
| 03.09.2025 | 87,15 | 88,10 | 87,10 | 87,40 | -0,74% | - |
| 02.09.2025 | 90,00 | 90,55 | 86,90 | 88,05 | -2,44% | 2,00 |
| 01.09.2025 | 90,70 | 90,80 | 89,60 | 90,25 | 0,06% | - |
| 29.08.2025 | 90,35 | 91,25 | 90,20 | 90,20 | -0,28% | - |
| 28.08.2025 | 89,40 | 90,95 | 89,40 | 90,45 | 1,01% | 1,00 |
| 27.08.2025 | 89,90 | 90,00 | 89,35 | 89,55 | -0,44% | 1,00 |
| 26.08.2025 | 91,45 | 91,45 | 87,30 | 89,95 | -3,33% | 1,00 |
| 25.08.2025 | 91,45 | 93,60 | 91,45 | 93,05 | 1,86% | - |
| 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 |