70,700€
-0,14%
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 | 72,00 | 72,00 | 71,00 | 71,10 | 0,42% | - |
| 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% | - |
| 14.01.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -3,05% | - |
| 13.01.2025 | 65,50 | 67,15 | 65,50 | 67,15 | 1,59% | 45,00 |
| 10.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 09.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,23% | - |
| 08.01.2025 | 65,65 | 65,65 | 65,65 | 65,65 | 1,16% | - |
| 07.01.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -3,71% | - |
| 06.01.2025 | 66,05 | 67,40 | 66,05 | 67,40 | 0,60% | 20,00 |
| 03.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,81% | - |
| 02.01.2025 | 67,55 | 67,55 | 67,55 | 67,55 | 1,05% | - |
| 30.12.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -2,27% | - |
| 27.12.2024 | 67,90 | 68,40 | 67,90 | 68,40 | -0,58% | 31,00 |
| 23.12.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 20.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 2,60% | - |
| 19.12.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 0,60% | - |
| 18.12.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -0,96% | - |
| 17.12.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | - |
| 16.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,95% | - |
| 13.12.2024 | 68,35 | 68,35 | 68,35 | 68,35 | -1,51% | - |
| 12.12.2024 | 67,25 | 69,40 | 67,25 | 69,40 | 3,58% | 40,00 |
| 11.12.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,53% | - |
| 10.12.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 0,00% | - |
| 09.12.2024 | 65,00 | 66,65 | 65,00 | 66,65 | 2,15% | 37,00 |
| 06.12.2024 | 65,25 | 65,25 | 65,25 | 65,25 | 0,54% | - |
| 05.12.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -0,15% | - |
| 04.12.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,31% | - |
| 03.12.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,84% | - |
| 02.12.2024 | 65,35 | 65,35 | 65,35 | 65,35 | 2,27% | - |
| 29.11.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 1,27% | - |
| 28.11.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,25% | - |
| 27.11.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,78% | - |
| 26.11.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 25.11.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,23% | - |
| 22.11.2024 | 64,25 | 64,25 | 64,25 | 64,25 | -2,06% | - |
| 21.11.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | - |
| 20.11.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,38% | - |
| 19.11.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,53% | - |
| 18.11.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,87% | - |