86,500€
4,59%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,24% | - |
| 05.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,36% | - |
| 04.06.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,34% | - |
| 03.06.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,33% | - |
| 02.06.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,12% | - |
| 30.05.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -2,81% | - |
| 29.05.2025 | 83,00 | 85,30 | 83,00 | 85,30 | 0,35% | 50,00 |
| 28.05.2025 | 83,20 | 85,00 | 83,20 | 85,00 | 0,47% | 40,00 |
| 27.05.2025 | 82,80 | 84,60 | 82,80 | 84,60 | 3,68% | 76,00 |
| 26.05.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,73% | - |
| 23.05.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -3,41% | - |
| 22.05.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 2,28% | - |
| 21.05.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,73% | - |
| 20.05.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 5,90% | - |
| 19.05.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -0,26% | - |
| 16.05.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 1,56% | - |
| 15.05.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,16% | - |
| 14.05.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -1,14% | - |
| 13.05.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,25% | - |
| 12.05.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -1,25% | - |
| 09.05.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 1,52% | - |
| 08.05.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 1,29% | - |
| 07.05.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 2,50% | - |
| 06.05.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 0,26% | - |
| 05.05.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,13% | - |
| 02.05.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,53% | - |
| 30.04.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,66% | - |
| 29.04.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,53% | - |
| 28.04.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 0,13% | - |
| 25.04.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,40% | - |
| 24.04.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,13% | - |
| 23.04.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 22.04.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,26% | - |
| 17.04.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,80% | - |
| 16.04.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 2,88% | - |
| 15.04.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 2,82% | - |
| 14.04.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,14% | - |
| 11.04.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,28% | - |
| 10.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -1,26% | - |
| 09.04.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 2,14% | - |
| 08.04.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,14% | - |
| 07.04.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -3,31% | - |
| 04.04.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 1,40% | - |
| 03.04.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,14% | - |
| 02.04.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,98% | - |
| 01.04.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 6,10% | - |
| 31.03.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,94% | - |
| 28.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,00% | - |
| 27.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 26.03.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 3,28% | - |
| 25.03.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 1,48% | - |
| 24.03.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -2,74% | - |
| 21.03.2025 | 67,85 | 69,45 | 67,85 | 69,45 | 3,19% | 82,00 |
| 20.03.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,00% | - |
| 19.03.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,52% | - |
| 18.03.2025 | 67,65 | 67,65 | 67,65 | 67,65 | 2,04% | - |
| 17.03.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,68% | - |
| 14.03.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,84% | - |
| 13.03.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,38% | - |
| 12.03.2025 | 65,05 | 65,05 | 65,05 | 65,05 | 0,31% | - |
| 11.03.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -1,82% | - |
| 10.03.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 0,08% | - |
| 07.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,15% | - |
| 06.03.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -3,22% | - |
| 05.03.2025 | 66,40 | 68,30 | 66,40 | 68,30 | 2,86% | 150,00 |
| 04.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,23% | - |
| 03.03.2025 | 66,55 | 66,55 | 66,55 | 66,55 | 1,06% | - |
| 28.02.2025 | 65,85 | 65,85 | 65,85 | 65,85 | -2,66% | - |
| 27.02.2025 | 67,65 | 67,65 | 67,65 | 67,65 | 1,42% | - |
| 26.02.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,98% | - |
| 25.02.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 0,23% | - |
| 24.02.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,30% | - |
| 21.02.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,00% | - |
| 20.02.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 19.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | - |
| 18.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 4,10% | - |
| 17.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,48% | - |
| 14.02.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -2,32% | - |
| 13.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -2,34% | - |
| 12.02.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 1,85% | - |
| 11.02.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 0,46% | - |
| 10.02.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -0,84% | - |
| 07.02.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -1,06% | - |
| 06.02.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,53% | - |
| 05.02.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 2,55% | - |
| 04.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,41% | - |
| 03.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,47% | - |
| 31.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,23% | - |
| 30.01.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,01% | - |
| 29.01.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -2,42% | - |
| 28.01.2025 | 64,35 | 66,10 | 64,35 | 66,10 | 1,85% | 199,00 |
| 27.01.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -1,07% | - |
| 24.01.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -2,16% | - |
| 23.01.2025 | 67,05 | 67,05 | 67,05 | 67,05 | -0,37% | - |
| 22.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,88% | - |
| 21.01.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 3,11% | - |
| 20.01.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,00% | - |
| 17.01.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,00% | - |
| 16.01.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,08% | - |
| 15.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,08% | - |