8,650€
3,47%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,65 | 8,65 | 8,64 | 8,64 | 0,00% | - |
| 20.10.2026 | 8,73 | 8,76 | 8,58 | 8,64 | 2,25% | - |
| 19.10.2026 | 8,79 | 8,85 | 8,45 | 8,45 | -3,21% | - |
| 16.10.2026 | 8,33 | 8,87 | 8,23 | 8,73 | 5,05% | - |
| 15.10.2026 | 8,56 | 8,67 | 8,00 | 8,31 | -3,43% | - |
| 14.10.2026 | 9,02 | 9,07 | 8,56 | 8,61 | -4,50% | 12.465,00 |
| 13.10.2026 | 9,66 | 9,72 | 8,93 | 9,01 | -6,54% | - |
| 12.10.2026 | 9,74 | 9,95 | 9,64 | 9,64 | 2,99% | - |
| 09.10.2026 | 10,50 | 10,60 | 9,36 | 9,36 | -9,65% | - |
| 08.10.2026 | 10,65 | 10,76 | 10,02 | 10,36 | -3,45% | - |
| 07.10.2026 | 10,78 | 10,97 | 10,59 | 10,73 | 2,39% | - |
| 06.10.2026 | 11,19 | 11,27 | 10,48 | 10,48 | -6,26% | - |
| 05.10.2026 | 11,92 | 11,98 | 11,02 | 11,18 | -5,97% | - |
| 02.10.2026 | 11,93 | 12,03 | 11,86 | 11,89 | 0,00% | - |
| 01.10.2026 | 12,03 | 12,14 | 11,87 | 11,89 | -0,92% | - |
| 30.09.2026 | 12,17 | 12,19 | 12,00 | 12,00 | -0,91% | 129,00 |
| 29.09.2026 | 12,12 | 12,17 | 11,99 | 12,11 | -0,66% | - |
| 28.09.2026 | 11,98 | 12,27 | 11,77 | 12,19 | 1,25% | - |
| 25.09.2026 | 12,08 | 12,12 | 11,88 | 12,04 | 0,00% | - |
| 24.09.2026 | 11,80 | 12,10 | 11,78 | 12,04 | 1,78% | - |
| 23.09.2026 | 11,97 | 12,01 | 11,78 | 11,83 | -1,00% | - |
| 22.09.2026 | 11,98 | 12,00 | 11,85 | 11,95 | -0,42% | - |
| 21.09.2026 | 12,08 | 12,08 | 11,80 | 12,00 | 0,50% | - |
| 18.09.2026 | 11,92 | 11,99 | 11,90 | 11,94 | 0,34% | - |
| 17.09.2026 | 11,89 | 11,99 | 11,84 | 11,90 | 0,85% | - |
| 16.09.2026 | 11,89 | 12,02 | 11,78 | 11,80 | 0,85% | - |
| 15.09.2026 | 11,60 | 11,86 | 11,27 | 11,70 | -0,34% | 5.508,00 |
| 14.09.2026 | 11,60 | 11,91 | 11,29 | 11,74 | 0,51% | - |
| 11.09.2026 | 11,82 | 11,94 | 11,53 | 11,68 | -0,68% | 3.906,00 |
| 10.09.2026 | 11,81 | 12,02 | 11,48 | 11,76 | 0,17% | - |
| 09.09.2026 | 11,74 | 12,13 | 11,44 | 11,74 | 0,17% | - |
| 08.09.2026 | 11,99 | 12,29 | 11,51 | 11,72 | 1,74% | - |
| 07.09.2026 | 12,30 | 12,45 | 11,52 | 11,52 | -4,56% | - |
| 04.09.2026 | 12,40 | 12,42 | 11,85 | 12,07 | -2,50% | 7.176,00 |
| 03.09.2026 | 12,44 | 12,48 | 12,30 | 12,38 | -0,56% | - |
| 02.09.2026 | 12,57 | 12,62 | 12,41 | 12,45 | -0,80% | - |
| 01.09.2026 | 12,50 | 12,67 | 12,31 | 12,55 | 0,40% | 936,00 |
| 31.08.2026 | 12,39 | 12,60 | 12,37 | 12,50 | 0,56% | - |
| 28.08.2026 | 12,44 | 12,69 | 12,21 | 12,43 | 0,24% | - |
| 27.08.2026 | 12,00 | 12,59 | 11,87 | 12,40 | 2,39% | - |
| 26.08.2026 | 12,14 | 12,39 | 11,83 | 12,11 | -0,25% | 7.598,00 |
| 25.08.2026 | 12,16 | 12,63 | 11,83 | 12,14 | 0,00% | - |
| 24.08.2026 | 12,10 | 12,75 | 11,84 | 12,14 | 2,53% | 12.138,00 |
| 21.08.2026 | 12,16 | 12,23 | 11,84 | 11,84 | 0,51% | - |
| 20.08.2026 | 12,16 | 12,36 | 11,78 | 11,78 | -3,13% | - |
| 19.08.2026 | 12,13 | 12,19 | 12,03 | 12,16 | 0,75% | 1.428,00 |
| 18.08.2026 | 12,10 | 12,22 | 12,07 | 12,07 | -0,58% | - |
| 17.08.2026 | 12,26 | 12,28 | 12,11 | 12,14 | -0,74% | - |
| 14.08.2026 | 11,87 | 12,25 | 11,69 | 12,23 | 7,09% | 7.848,00 |
| 13.08.2026 | 12,21 | 12,50 | 11,42 | 11,42 | -6,32% | 1.710,00 |
| 12.08.2026 | 12,31 | 12,57 | 11,87 | 12,19 | 0,00% | 9.087,00 |
| 11.08.2026 | 12,22 | 12,44 | 11,96 | 12,19 | -0,25% | 16.032,00 |
| 10.08.2026 | 12,07 | 12,38 | 11,84 | 12,22 | 1,16% | - |
| 07.08.2026 | 12,13 | 12,57 | 11,92 | 12,08 | -0,41% | 6.288,00 |
| 06.08.2026 | 12,26 | 12,46 | 11,95 | 12,13 | -1,22% | - |
| 05.08.2026 | 12,20 | 12,49 | 11,86 | 12,28 | 1,15% | 14.160,00 |
| 04.08.2026 | 12,23 | 12,31 | 12,03 | 12,14 | -0,90% | - |
| 03.08.2026 | 11,96 | 12,51 | 11,71 | 12,25 | 2,85% | 5.346,00 |
| 31.07.2026 | 11,62 | 12,53 | 11,38 | 11,91 | 2,76% | 3.564,00 |
| 30.07.2026 | 11,58 | 11,90 | 11,29 | 11,59 | 0,96% | 9.220,00 |
| 29.07.2026 | 11,66 | 12,05 | 11,34 | 11,48 | -2,05% | 3.686,00 |
| 28.07.2026 | 11,54 | 12,19 | 11,50 | 11,72 | 1,38% | - |
| 27.07.2026 | 11,67 | 12,16 | 11,50 | 11,56 | -0,52% | 750,00 |
| 24.07.2026 | 11,59 | 11,84 | 11,33 | 11,62 | 1,84% | 646,00 |
| 23.07.2026 | 11,23 | 11,83 | 11,19 | 11,41 | 0,00% | - |
| 22.07.2026 | 11,22 | 11,69 | 11,02 | 11,41 | 1,51% | - |
| 21.07.2026 | 11,56 | 11,81 | 11,03 | 11,24 | 1,63% | - |
| 20.07.2026 | 11,64 | 11,99 | 11,06 | 11,06 | -5,23% | - |
| 17.07.2026 | 11,59 | 12,03 | 11,42 | 11,67 | -0,60% | 54,00 |
| 16.07.2026 | 12,54 | 12,81 | 11,52 | 11,74 | -5,78% | 10.502,00 |
| 15.07.2026 | 13,00 | 13,28 | 12,28 | 12,46 | -5,46% | - |
| 14.07.2026 | 13,16 | 13,37 | 12,76 | 13,18 | 0,15% | - |
| 13.07.2026 | 13,05 | 13,27 | 12,72 | 13,16 | -0,08% | 3.294,00 |
| 10.07.2026 | 13,15 | 13,43 | 12,79 | 13,17 | -0,90% | 4.334,00 |
| 09.07.2026 | 12,99 | 13,29 | 12,51 | 13,29 | 2,78% | 5.643,00 |
| 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% | - |