13,875€
0,18%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,08 | 14,15 | 14,03 | 14,13 | -0,18% | - |
| 09.03.2026 | 13,00 | 14,45 | 12,73 | 14,15 | 3,66% | - |
| 06.03.2026 | 13,83 | 13,83 | 13,58 | 13,65 | -0,73% | - |
| 05.03.2026 | 13,88 | 14,15 | 13,73 | 13,75 | -1,08% | - |
| 04.03.2026 | 13,48 | 14,05 | 13,48 | 13,90 | 2,58% | - |
| 03.03.2026 | 14,53 | 14,60 | 13,28 | 13,55 | -7,19% | - |
| 02.03.2026 | 14,78 | 14,85 | 14,38 | 14,60 | -2,01% | - |
| 27.02.2026 | 14,95 | 14,98 | 14,83 | 14,90 | 1,71% | - |
| 26.02.2026 | 15,13 | 15,15 | 14,65 | 14,65 | -3,30% | - |
| 25.02.2026 | 14,83 | 15,38 | 14,80 | 15,15 | 2,02% | - |
| 24.02.2026 | 14,73 | 14,85 | 14,55 | 14,85 | 0,85% | - |
| 23.02.2026 | 14,63 | 14,90 | 14,60 | 14,73 | 0,51% | - |
| 20.02.2026 | 14,68 | 14,78 | 14,58 | 14,65 | 0,00% | - |
| 19.02.2026 | 15,03 | 15,23 | 14,60 | 14,65 | -2,66% | - |
| 18.02.2026 | 15,28 | 15,38 | 14,73 | 15,05 | -1,31% | - |
| 17.02.2026 | 15,53 | 15,60 | 15,20 | 15,25 | -1,93% | - |
| 16.02.2026 | 15,80 | 15,90 | 15,43 | 15,55 | -1,58% | - |
| 13.02.2026 | 15,53 | 16,13 | 15,40 | 15,80 | 3,61% | - |
| 12.02.2026 | 15,93 | 16,20 | 15,25 | 15,25 | -4,09% | - |
| 11.02.2026 | 16,23 | 16,23 | 15,88 | 15,90 | -1,85% | - |
| 10.02.2026 | 16,43 | 16,83 | 16,18 | 16,20 | -1,52% | - |
| 09.02.2026 | 17,28 | 17,28 | 16,38 | 16,45 | -4,64% | - |
| 06.02.2026 | 15,73 | 17,25 | 15,68 | 17,25 | 9,87% | - |
| 05.02.2026 | 15,35 | 16,05 | 15,33 | 15,70 | 2,28% | - |
| 04.02.2026 | 15,40 | 16,13 | 15,30 | 15,35 | 1,66% | - |
| 03.02.2026 | 15,88 | 15,95 | 15,10 | 15,10 | -4,73% | - |
| 02.02.2026 | 16,80 | 16,85 | 15,48 | 15,85 | -6,07% | - |
| 30.01.2026 | 18,80 | 18,85 | 16,40 | 16,88 | -10,48% | - |
| 29.01.2026 | 18,68 | 19,03 | 18,55 | 18,85 | 2,45% | - |
| 28.01.2026 | 18,58 | 19,15 | 18,40 | 18,40 | -2,13% | 10.815,00 |
| 27.01.2026 | 18,58 | 18,80 | 18,33 | 18,80 | 0,40% | - |
| 26.01.2026 | 18,98 | 19,05 | 18,28 | 18,73 | 0,13% | - |
| 23.01.2026 | 18,95 | 19,10 | 18,70 | 18,70 | 0,27% | - |
| 22.01.2026 | 19,00 | 19,05 | 18,65 | 18,65 | -1,84% | 5.408,00 |
| 21.01.2026 | 18,93 | 19,15 | 18,33 | 19,00 | -0,91% | 5.408,00 |
| 20.01.2026 | 18,60 | 19,20 | 18,23 | 19,18 | 4,50% | - |
| 19.01.2026 | 18,53 | 18,70 | 18,35 | 18,35 | -1,61% | - |
| 16.01.2026 | 18,60 | 18,85 | 18,55 | 18,65 | 0,27% | 2.520,00 |
| 15.01.2026 | 19,05 | 19,20 | 18,58 | 18,60 | -2,11% | - |
| 14.01.2026 | 18,85 | 19,00 | 18,75 | 19,00 | 0,53% | - |
| 13.01.2026 | 19,50 | 19,60 | 18,80 | 18,90 | -3,08% | - |
| 12.01.2026 | 18,50 | 19,65 | 18,25 | 19,50 | 7,14% | - |
| 09.01.2026 | 17,88 | 18,63 | 17,88 | 18,20 | 1,82% | - |
| 08.01.2026 | 18,45 | 18,58 | 17,80 | 17,88 | -3,38% | - |
| 07.01.2026 | 18,65 | 18,68 | 18,03 | 18,50 | 0,54% | - |
| 06.01.2026 | 18,18 | 18,68 | 18,05 | 18,40 | 2,79% | - |
| 05.01.2026 | 18,55 | 18,78 | 17,25 | 17,90 | -1,65% | - |
| 02.01.2026 | 18,23 | 18,80 | 18,20 | 18,20 | 0,83% | - |
| 30.12.2025 | 18,68 | 18,85 | 18,05 | 18,05 | -5,74% | - |
| 29.12.2025 | 19,15 | 19,93 | 18,65 | 19,15 | 4,93% | - |
| 23.12.2025 | 18,88 | 20,00 | 18,25 | 18,25 | -3,31% | - |
| 22.12.2025 | 18,28 | 19,23 | 18,28 | 18,88 | 13,02% | - |
| 15.12.2025 | 17,25 | 17,35 | 16,70 | 16,70 | 7,40% | - |
| 09.12.2025 | 15,85 | 16,15 | 15,55 | 15,55 | 2,30% | - |
| 08.12.2025 | 15,88 | 16,08 | 15,20 | 15,20 | -0,65% | - |
| 05.12.2025 | 16,23 | 16,25 | 15,30 | 15,30 | -3,47% | - |
| 04.12.2025 | 16,33 | 16,33 | 15,85 | 15,85 | 0,32% | - |
| 03.12.2025 | 15,38 | 16,30 | 15,38 | 15,80 | 7,12% | - |
| 02.12.2025 | 15,45 | 15,55 | 14,75 | 14,75 | -1,01% | - |
| 01.12.2025 | 15,93 | 16,00 | 14,90 | 14,90 | -1,65% | - |
| 28.11.2025 | 14,85 | 15,83 | 14,83 | 15,15 | 7,83% | - |
| 27.11.2025 | 14,80 | 14,80 | 14,05 | 14,05 | -0,35% | - |
| 26.11.2025 | 14,53 | 14,83 | 14,10 | 14,10 | 0,00% | - |
| 25.11.2025 | 14,95 | 14,95 | 14,10 | 14,10 | -2,08% | - |
| 24.11.2025 | 14,05 | 14,93 | 14,05 | 14,40 | 6,27% | - |
| 21.11.2025 | 14,28 | 14,28 | 13,55 | 13,55 | -0,73% | - |
| 20.11.2025 | 14,55 | 14,55 | 13,65 | 13,65 | -2,85% | - |
| 19.11.2025 | 14,53 | 14,55 | 14,05 | 14,05 | -1,40% | - |
| 17.11.2025 | 14,90 | 14,90 | 14,25 | 14,25 | 4,40% | - |
| 14.11.2025 | 13,93 | 14,10 | 13,65 | 13,65 | 0,00% | - |
| 13.11.2025 | 14,40 | 14,43 | 13,65 | 13,65 | -2,15% | - |
| 12.11.2025 | 14,93 | 14,95 | 13,95 | 13,95 | -2,79% | - |
| 11.11.2025 | 14,80 | 14,95 | 14,35 | 14,35 | 2,50% | - |
| 10.11.2025 | 14,28 | 14,68 | 14,00 | 14,00 | 1,08% | - |
| 07.11.2025 | 14,38 | 14,38 | 13,85 | 13,85 | -2,12% | - |
| 06.11.2025 | 14,50 | 14,58 | 14,15 | 14,15 | 1,07% | - |
| 05.11.2025 | 14,58 | 15,00 | 14,00 | 14,00 | -1,75% | - |
| 03.11.2025 | 14,58 | 15,55 | 14,25 | 14,25 | 8,37% | - |
| 31.10.2025 | 13,10 | 14,58 | 13,10 | 13,15 | 5,20% | - |
| 30.10.2025 | 12,78 | 13,03 | 12,50 | 12,50 | 6,84% | - |
| 29.10.2025 | 12,10 | 12,78 | 11,70 | 11,70 | 0,00% | - |
| 28.10.2025 | 12,38 | 12,38 | 11,70 | 11,70 | -2,50% | - |
| 27.10.2025 | 12,58 | 12,68 | 12,00 | 12,00 | 0,00% | - |
| 24.10.2025 | 12,10 | 12,48 | 12,00 | 12,00 | 2,56% | - |
| 23.10.2025 | 12,33 | 12,33 | 11,70 | 11,70 | 0,00% | - |
| 22.10.2025 | 12,50 | 12,50 | 11,70 | 11,70 | -2,50% | - |
| 21.10.2025 | 12,23 | 12,90 | 12,00 | 12,00 | 2,56% | - |
| 20.10.2025 | 11,78 | 12,35 | 11,70 | 11,70 | 3,08% | - |
| 17.10.2025 | 12,15 | 12,15 | 11,35 | 11,35 | -5,02% | - |
| 16.10.2025 | 11,80 | 12,53 | 11,78 | 11,95 | 7,66% | - |
| 15.10.2025 | 11,43 | 11,88 | 11,10 | 11,10 | 0,00% | - |
| 14.10.2025 | 11,63 | 11,63 | 11,10 | 11,10 | -2,63% | - |
| 13.10.2025 | 12,05 | 12,05 | 11,13 | 11,40 | -1,30% | - |
| 10.10.2025 | 11,45 | 12,35 | 11,40 | 11,55 | 5,96% | - |
| 09.10.2025 | 11,13 | 11,63 | 10,90 | 10,90 | 0,46% | - |
| 08.10.2025 | 10,83 | 11,53 | 10,83 | 10,85 | 1,88% | - |
| 07.10.2025 | 10,73 | 11,55 | 10,65 | 10,65 | 2,90% | - |
| 06.10.2025 | 11,10 | 11,10 | 10,35 | 10,35 | -1,90% | - |
| 03.10.2025 | 10,35 | 11,28 | 10,35 | 10,55 | 5,50% | - |
| 02.10.2025 | 10,33 | 10,35 | 10,00 | 10,00 | 0,40% | - |