13,290€
3,50%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,99 | 13,29 | 12,51 | 13,17 | 1,86% | 4.158,00 |
| 08.07.2026 | 12,10 | 13,02 | 11,97 | 12,93 | 7,57% | 32.771,00 |
| 07.07.2026 | 12,40 | 12,71 | 11,98 | 12,02 | -3,22% | 23.940,00 |
| 06.07.2026 | 12,13 | 12,60 | 12,11 | 12,42 | 2,31% | - |
| 03.07.2026 | 12,41 | 12,51 | 12,13 | 12,14 | -1,86% | 3.950,00 |
| 02.07.2026 | 12,12 | 12,42 | 12,00 | 12,37 | 2,15% | - |
| 01.07.2026 | 11,88 | 12,23 | 11,84 | 12,11 | 1,94% | 344,00 |
| 30.06.2026 | 12,12 | 12,14 | 11,76 | 11,88 | -1,66% | - |
| 29.06.2026 | 11,96 | 12,10 | 11,78 | 12,08 | 2,03% | 6.447,00 |
| 26.06.2026 | 11,58 | 11,96 | 11,58 | 11,84 | 1,02% | - |
| 25.06.2026 | 11,62 | 11,80 | 11,58 | 11,72 | 1,38% | - |
| 24.06.2026 | 11,29 | 11,63 | 11,22 | 11,56 | 2,39% | 6.515,00 |
| 23.06.2026 | 10,89 | 11,35 | 10,86 | 11,29 | 3,20% | - |
| 22.06.2026 | 10,86 | 11,15 | 10,55 | 10,94 | 3,99% | - |
| 19.06.2026 | 10,67 | 10,84 | 10,52 | 10,52 | -1,96% | 13.105,00 |
| 18.06.2026 | 11,43 | 11,56 | 10,71 | 10,73 | -4,96% | 440,00 |
| 17.06.2026 | 11,52 | 11,78 | 11,18 | 11,29 | -1,66% | 5.940,00 |
| 16.06.2026 | 11,79 | 12,06 | 11,48 | 11,48 | -2,46% | 935,00 |
| 15.06.2026 | 12,52 | 12,62 | 11,76 | 11,77 | -4,70% | 8.940,00 |
| 12.06.2026 | 12,08 | 12,63 | 11,80 | 12,35 | 1,90% | - |
| 11.06.2026 | 11,88 | 12,13 | 11,84 | 12,12 | 2,45% | 1.800,00 |
| 10.06.2026 | 12,05 | 12,10 | 11,83 | 11,83 | -2,31% | 3.078,00 |
| 09.06.2026 | 12,07 | 12,15 | 11,87 | 12,11 | 1,09% | 1.030,00 |
| 08.06.2026 | 12,27 | 12,31 | 11,91 | 11,98 | -3,54% | - |
| 05.06.2026 | 12,75 | 12,83 | 12,36 | 12,42 | -3,20% | 1.890,00 |
| 04.06.2026 | 12,91 | 12,98 | 12,79 | 12,83 | -0,31% | - |
| 03.06.2026 | 13,10 | 13,33 | 12,87 | 12,87 | -1,91% | - |
| 02.06.2026 | 12,76 | 13,26 | 12,59 | 13,12 | 3,39% | - |
| 01.06.2026 | 12,65 | 12,80 | 12,41 | 12,69 | 0,79% | - |
| 29.05.2026 | 12,26 | 12,69 | 12,24 | 12,59 | 3,03% | 420,00 |
| 28.05.2026 | 11,79 | 12,39 | 11,77 | 12,22 | 1,75% | 315,00 |
| 27.05.2026 | 12,17 | 12,18 | 11,85 | 12,01 | -1,15% | 312,00 |
| 26.05.2026 | 12,12 | 12,17 | 12,08 | 12,15 | -0,16% | - |
| 25.05.2026 | 12,45 | 12,45 | 12,06 | 12,17 | 0,16% | - |
| 22.05.2026 | 11,81 | 12,48 | 11,75 | 12,15 | 3,05% | - |
| 21.05.2026 | 12,03 | 12,07 | 11,66 | 11,79 | -2,32% | - |
| 20.05.2026 | 12,09 | 12,11 | 12,03 | 12,07 | -0,33% | - |
| 19.05.2026 | 12,25 | 12,31 | 12,10 | 12,11 | -1,62% | - |
| 18.05.2026 | 12,27 | 12,53 | 12,27 | 12,31 | -0,49% | - |
| 15.05.2026 | 12,60 | 12,75 | 12,23 | 12,37 | -2,98% | - |
| 14.05.2026 | 12,07 | 13,52 | 12,05 | 12,75 | 5,81% | - |
| 13.05.2026 | 11,21 | 12,12 | 11,17 | 12,05 | 7,88% | - |
| 12.05.2026 | 11,41 | 11,64 | 11,15 | 11,17 | -2,62% | - |
| 11.05.2026 | 11,55 | 11,77 | 11,29 | 11,47 | -1,21% | - |
| 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% | - |