18,500€
4,82%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,88 | 18,43 | 17,88 | 18,30 | 2,38% | - |
| 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% | - |
| 01.10.2025 | 10,11 | 10,34 | 9,96 | 9,96 | 2,05% | - |
| 30.09.2025 | 10,53 | 10,60 | 9,76 | 9,76 | -4,31% | - |
| 29.09.2025 | 10,63 | 10,68 | 10,20 | 10,20 | 0,49% | - |
| 26.09.2025 | 10,48 | 10,48 | 10,15 | 10,15 | -0,98% | - |
| 25.09.2025 | 10,55 | 10,65 | 10,25 | 10,25 | 2,50% | - |
| 24.09.2025 | 10,32 | 10,53 | 10,00 | 10,00 | 0,20% | - |
| 23.09.2025 | 9,94 | 10,58 | 9,94 | 9,98 | 1,01% | - |
| 22.09.2025 | 10,63 | 10,63 | 9,88 | 9,88 | -2,66% | - |
| 19.09.2025 | 10,31 | 10,73 | 10,15 | 10,15 | 7,07% | - |
| 18.09.2025 | 9,71 | 10,70 | 9,48 | 9,48 | 1,07% | - |
| 17.09.2025 | 9,63 | 9,79 | 9,38 | 9,38 | 0,00% | - |
| 16.09.2025 | 9,64 | 9,64 | 9,38 | 9,38 | 0,64% | - |
| 15.09.2025 | 9,67 | 9,67 | 9,32 | 9,32 | -2,92% | - |
| 12.09.2025 | 9,88 | 9,94 | 9,60 | 9,60 | 0,21% | - |
| 11.09.2025 | 9,88 | 9,88 | 9,58 | 9,58 | -1,44% | - |
| 10.09.2025 | 10,11 | 10,13 | 9,72 | 9,72 | 2,97% | - |
| 05.09.2025 | 9,99 | 10,00 | 9,44 | 9,44 | -5,17% | - |
| 04.09.2025 | 9,95 | 9,96 | 9,89 | 9,96 | 4,35% | - |
| 03.09.2025 | 10,16 | 10,23 | 9,54 | 9,54 | -2,25% | - |
| 02.09.2025 | 10,78 | 10,78 | 9,76 | 9,76 | -7,05% | - |
| 01.09.2025 | 11,28 | 11,28 | 10,16 | 10,50 | -3,67% | - |
| 29.08.2025 | 11,25 | 11,28 | 10,90 | 10,90 | -2,46% | - |
| 28.08.2025 | 11,05 | 11,18 | 11,05 | 11,18 | 0,90% | - |
| 27.08.2025 | 11,10 | 11,10 | 11,05 | 11,08 | -1,77% | - |
| 26.08.2025 | 11,48 | 11,48 | 11,18 | 11,28 | -2,17% | - |
| 25.08.2025 | 11,23 | 11,53 | 11,23 | 11,53 | 2,67% | - |
| 22.08.2025 | 11,50 | 11,55 | 11,23 | 11,23 | -2,18% | - |
| 21.08.2025 | 11,28 | 11,63 | 11,28 | 11,48 | 3,38% | - |
| 20.08.2025 | 10,95 | 11,33 | 10,95 | 11,10 | -0,45% | - |
| 19.08.2025 | 10,78 | 11,25 | 10,65 | 11,15 | 3,24% | - |
| 18.08.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -1,37% | - |
| 15.08.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,23% | - |
| 14.08.2025 | 11,13 | 11,15 | 10,95 | 10,98 | -1,79% | - |
| 13.08.2025 | 11,83 | 11,83 | 11,18 | 11,18 | -5,10% | - |
| 12.08.2025 | 11,53 | 11,85 | 11,53 | 11,78 | 1,95% | - |
| 11.08.2025 | 11,18 | 11,93 | 11,18 | 11,55 | 9,22% | - |
| 08.08.2025 | 9,96 | 10,90 | 9,96 | 10,58 | 8,13% | - |
| 07.08.2025 | 9,32 | 9,82 | 9,32 | 9,78 | 4,94% | - |
| 06.08.2025 | 9,15 | 9,35 | 9,14 | 9,32 | 1,86% | - |
| 05.08.2025 | 8,52 | 9,16 | 8,51 | 9,15 | 7,14% | - |
| 04.08.2025 | 8,59 | 8,63 | 8,54 | 8,54 | -0,81% | - |
| 01.08.2025 | 8,45 | 9,05 | 8,40 | 8,61 | 13,29% | - |