11,610€
9,32%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,97 | 11,75 | 10,89 | 11,61 | 6,22% | - |
| 07.05.2026 | 10,71 | 11,17 | 10,71 | 10,93 | 1,86% | - |
| 06.05.2026 | 10,91 | 10,92 | 10,70 | 10,73 | -0,56% | - |
| 05.05.2026 | 10,54 | 10,95 | 10,53 | 10,79 | 2,57% | - |
| 04.05.2026 | 10,93 | 10,95 | 9,82 | 10,52 | -3,40% | - |
| 30.04.2026 | 10,89 | 10,99 | 10,86 | 10,89 | -0,73% | - |
| 29.04.2026 | 11,21 | 11,21 | 10,78 | 10,97 | -1,61% | - |
| 28.04.2026 | 11,45 | 11,52 | 11,14 | 11,15 | -2,79% | - |
| 27.04.2026 | 10,77 | 11,58 | 10,77 | 11,47 | 6,11% | - |
| 24.04.2026 | 10,65 | 11,06 | 10,59 | 10,81 | 2,08% | - |
| 23.04.2026 | 10,79 | 10,93 | 10,40 | 10,59 | -2,93% | - |
| 22.04.2026 | 11,07 | 11,07 | 10,67 | 10,91 | -0,18% | - |
| 21.04.2026 | 11,05 | 11,06 | 10,74 | 10,93 | -0,55% | - |
| 20.04.2026 | 11,54 | 11,75 | 10,94 | 10,99 | -3,60% | - |
| 17.04.2026 | 11,69 | 11,74 | 11,40 | 11,40 | 0,35% | - |
| 16.04.2026 | 11,47 | 11,72 | 11,36 | 11,36 | -0,61% | - |
| 15.04.2026 | 11,39 | 11,45 | 11,29 | 11,43 | 0,00% | - |
| 14.04.2026 | 11,41 | 11,55 | 11,38 | 11,43 | 0,00% | - |
| 13.04.2026 | 11,67 | 11,91 | 11,35 | 11,43 | -0,95% | - |
| 10.04.2026 | 11,97 | 12,29 | 11,54 | 11,54 | -3,43% | - |
| 09.04.2026 | 11,55 | 12,25 | 11,55 | 11,95 | 2,93% | - |
| 08.04.2026 | 12,27 | 12,34 | 11,57 | 11,61 | -1,19% | - |
| 07.04.2026 | 11,50 | 12,88 | 11,35 | 11,75 | 1,73% | - |
| 02.04.2026 | 11,73 | 12,18 | 11,15 | 11,55 | -4,15% | - |
| 01.04.2026 | 12,00 | 12,20 | 11,95 | 12,05 | 0,63% | - |
| 31.03.2026 | 11,93 | 12,00 | 11,75 | 11,98 | 1,91% | - |
| 30.03.2026 | 11,58 | 11,80 | 11,55 | 11,75 | 1,73% | - |
| 27.03.2026 | 11,98 | 11,98 | 11,53 | 11,55 | -3,35% | - |
| 26.03.2026 | 12,13 | 12,28 | 11,88 | 11,95 | -2,05% | - |
| 25.03.2026 | 11,95 | 12,45 | 11,93 | 12,20 | 2,09% | 20.000,00 |
| 24.03.2026 | 11,80 | 11,98 | 11,75 | 11,95 | 0,00% | - |
| 23.03.2026 | 11,78 | 12,08 | 11,65 | 11,95 | 0,00% | - |
| 20.03.2026 | 11,98 | 12,18 | 11,90 | 11,95 | -0,42% | - |
| 19.03.2026 | 12,45 | 12,55 | 11,93 | 12,00 | -4,00% | - |
| 18.03.2026 | 12,38 | 13,20 | 12,25 | 12,50 | 2,04% | - |
| 17.03.2026 | 11,65 | 12,45 | 11,63 | 12,25 | 4,26% | - |
| 16.03.2026 | 12,18 | 12,50 | 11,68 | 11,75 | -2,49% | 5.200,00 |
| 13.03.2026 | 12,63 | 12,68 | 11,95 | 12,05 | -4,74% | - |
| 12.03.2026 | 13,03 | 13,33 | 12,63 | 12,65 | -4,17% | - |
| 11.03.2026 | 13,58 | 13,60 | 12,88 | 13,20 | -2,58% | - |
| 10.03.2026 | 14,08 | 14,20 | 13,55 | 13,55 | -4,24% | - |
| 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 | 3,28% | - |
| 19.12.2025 | 17,60 | 18,38 | 17,60 | 18,28 | 5,94% | - |
| 18.12.2025 | 17,43 | 17,45 | 17,20 | 17,25 | -0,86% | - |
| 17.12.2025 | 17,40 | 17,50 | 17,33 | 17,40 | 0,29% | - |
| 16.12.2025 | 17,35 | 17,70 | 17,23 | 17,35 | 3,89% | - |
| 15.12.2025 | 17,25 | 17,35 | 16,70 | 16,70 | -3,19% | - |
| 12.12.2025 | 16,13 | 17,65 | 16,13 | 17,25 | 12,75% | - |
| 11.12.2025 | 14,78 | 15,43 | 14,28 | 15,30 | 4,62% | - |
| 10.12.2025 | 16,10 | 16,10 | 14,45 | 14,63 | -5,95% | - |