16,530€
-0,66%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,61 | 16,83 | 16,56 | 16,57 | -0,42% | - |
| 02.05.2024 | 16,58 | 16,70 | 16,52 | 16,64 | 0,48% | 1.077,00 |
| 30.04.2024 | 16,50 | 16,56 | 16,50 | 16,56 | 0,49% | 8.284,00 |
| 29.04.2024 | 16,70 | 16,70 | 16,40 | 16,48 | -2,37% | 3.774,00 |
| 26.04.2024 | 16,86 | 17,00 | 16,80 | 16,88 | 0,24% | 2.165,00 |
| 25.04.2024 | 16,84 | 16,84 | 16,72 | 16,84 | 0,00% | 1.168,00 |
| 24.04.2024 | 16,82 | 16,84 | 16,80 | 16,84 | 0,12% | 1.384,00 |
| 23.04.2024 | 16,78 | 16,84 | 16,74 | 16,82 | 0,24% | 2.842,00 |
| 22.04.2024 | 16,76 | 16,80 | 16,72 | 16,78 | -1,06% | 2.191,00 |
| 19.04.2024 | 17,04 | 17,12 | 16,94 | 16,96 | -0,47% | 569,00 |
| 18.04.2024 | 17,08 | 17,08 | 16,96 | 17,04 | -0,23% | 500,00 |
| 17.04.2024 | 16,88 | 17,08 | 16,74 | 17,08 | 1,18% | 1.433,00 |
| 16.04.2024 | 17,20 | 17,20 | 16,74 | 16,88 | -1,86% | 1.728,00 |
| 15.04.2024 | 17,14 | 17,24 | 17,10 | 17,20 | 0,35% | 1.330,00 |
| 12.04.2024 | 17,30 | 17,30 | 17,14 | 17,14 | 1,66% | 834,00 |
| 11.04.2024 | 16,92 | 17,30 | 16,86 | 16,86 | -0,35% | 2.550,00 |
| 10.04.2024 | 16,84 | 16,92 | 16,70 | 16,92 | 1,08% | 9.413,00 |
| 09.04.2024 | 16,58 | 16,76 | 16,58 | 16,74 | 0,97% | 2.396,00 |
| 08.04.2024 | 16,42 | 16,58 | 16,42 | 16,58 | 1,34% | 1.768,00 |
| 05.04.2024 | 16,32 | 16,38 | 16,26 | 16,36 | 0,37% | 2.143,00 |
| 04.04.2024 | 16,28 | 16,40 | 16,14 | 16,30 | 0,25% | 881,00 |
| 03.04.2024 | 16,24 | 16,64 | 16,16 | 16,26 | 0,62% | 1.361,00 |
| 02.04.2024 | 16,88 | 17,00 | 16,02 | 16,16 | 2,93% | 2.516,00 |
| 28.03.2024 | 15,58 | 16,10 | 15,50 | 15,70 | 1,03% | 4.025,00 |
| 27.03.2024 | 15,14 | 15,54 | 15,14 | 15,54 | 2,78% | 8.562,00 |
| 26.03.2024 | 15,46 | 15,50 | 15,06 | 15,12 | -2,20% | 8.034,00 |
| 25.03.2024 | 15,42 | 15,66 | 15,20 | 15,46 | -2,77% | 12.686,00 |
| 22.03.2024 | 16,78 | 16,78 | 14,22 | 15,90 | -4,90% | 14.308,00 |
| 21.03.2024 | 17,20 | 17,38 | 16,66 | 16,72 | -2,79% | 3.241,00 |
| 20.03.2024 | 17,62 | 17,62 | 17,12 | 17,20 | -2,38% | 1.416,00 |
| 19.03.2024 | 17,80 | 17,80 | 17,60 | 17,62 | -1,01% | 605,00 |
| 18.03.2024 | 18,16 | 18,24 | 17,80 | 17,80 | -1,98% | 1.767,00 |
| 15.03.2024 | 18,02 | 18,30 | 17,96 | 18,16 | 0,78% | 1.635,00 |
| 14.03.2024 | 17,68 | 18,12 | 17,68 | 18,02 | 1,92% | 1.035,00 |
| 13.03.2024 | 17,86 | 17,94 | 17,52 | 17,68 | -1,01% | 1.034,00 |
| 12.03.2024 | 17,84 | 18,00 | 17,56 | 17,86 | 0,11% | 1.913,00 |
| 11.03.2024 | 17,00 | 17,84 | 16,74 | 17,84 | 4,94% | 5.295,00 |
| 08.03.2024 | 17,12 | 17,12 | 16,66 | 17,00 | -0,70% | 4.266,00 |
| 07.03.2024 | 17,28 | 17,28 | 17,04 | 17,12 | -0,93% | 2.235,00 |
| 06.03.2024 | 17,52 | 17,54 | 17,20 | 17,28 | -1,26% | 7.381,00 |
| 05.03.2024 | 17,62 | 17,70 | 17,20 | 17,50 | -2,56% | 4.183,00 |
| 04.03.2024 | 18,40 | 18,40 | 17,00 | 17,96 | -2,39% | 7.758,00 |
| 01.03.2024 | 18,54 | 18,60 | 18,28 | 18,40 | -0,65% | 2.899,00 |
| 29.02.2024 | 18,50 | 18,54 | 18,40 | 18,52 | -1,07% | 2.036,00 |
| 28.02.2024 | 18,46 | 18,74 | 18,46 | 18,72 | 1,41% | 2.042,00 |
| 27.02.2024 | 18,40 | 18,46 | 18,40 | 18,46 | 0,33% | 524,00 |
| 26.02.2024 | 18,40 | 18,40 | 18,28 | 18,40 | -0,11% | 2.835,00 |
| 23.02.2024 | 18,44 | 18,54 | 18,24 | 18,42 | 0,00% | 1.977,00 |
| 22.02.2024 | 18,62 | 18,66 | 18,30 | 18,42 | -0,65% | 1.842,00 |
| 21.02.2024 | 18,26 | 18,62 | 18,26 | 18,54 | 1,64% | 1.351,00 |
| 20.02.2024 | 18,52 | 18,66 | 18,18 | 18,24 | -1,41% | 3.500,00 |
| 19.02.2024 | 18,18 | 18,52 | 18,18 | 18,50 | 2,10% | 2.155,00 |
| 16.02.2024 | 18,54 | 18,92 | 17,86 | 18,12 | -2,05% | 9.197,00 |
| 15.02.2024 | 17,84 | 18,50 | 17,84 | 18,50 | 3,70% | 3.533,00 |
| 14.02.2024 | 17,78 | 18,10 | 17,68 | 17,84 | 0,34% | 6.568,00 |
| 13.02.2024 | 17,74 | 17,78 | 17,36 | 17,78 | 0,23% | 2.959,00 |
| 12.02.2024 | 17,02 | 17,74 | 17,02 | 17,74 | 4,23% | 7.032,00 |
| 09.02.2024 | 17,12 | 17,20 | 16,58 | 17,02 | -2,85% | 5.793,00 |
| 08.02.2024 | 17,50 | 17,58 | 17,30 | 17,52 | 1,15% | 2.713,00 |
| 07.02.2024 | 17,28 | 17,52 | 17,16 | 17,32 | 0,23% | 2.684,00 |
| 06.02.2024 | 16,44 | 17,28 | 16,44 | 17,28 | 5,11% | 6.549,00 |
| 05.02.2024 | 17,14 | 17,14 | 15,90 | 16,44 | -4,20% | 10.677,00 |
| 02.02.2024 | 17,72 | 17,72 | 17,16 | 17,16 | -3,05% | 4.884,00 |
| 01.02.2024 | 17,60 | 17,72 | 17,54 | 17,70 | 0,68% | 2.721,00 |
| 31.01.2024 | 17,80 | 17,94 | 17,42 | 17,58 | -0,23% | 5.037,00 |
| 30.01.2024 | 18,18 | 18,54 | 17,62 | 17,62 | -2,97% | 9.486,00 |
| 29.01.2024 | 19,04 | 19,06 | 18,02 | 18,16 | -4,42% | 12.634,00 |
| 26.01.2024 | 20,10 | 20,15 | 18,76 | 19,00 | -9,52% | 25.819,00 |
| 25.01.2024 | 20,85 | 21,00 | 20,55 | 21,00 | 0,72% | 3.696,00 |
| 24.01.2024 | 20,85 | 20,95 | 20,45 | 20,85 | 0,00% | 10.700,00 |
| 23.01.2024 | 20,90 | 20,95 | 20,80 | 20,85 | -0,24% | 6.884,00 |
| 22.01.2024 | 20,95 | 20,95 | 20,80 | 20,90 | 0,48% | 495,00 |
| 19.01.2024 | 21,00 | 21,05 | 20,75 | 20,80 | -0,95% | 1.143,00 |
| 18.01.2024 | 20,30 | 21,05 | 20,30 | 21,00 | 3,45% | 1.951,00 |
| 17.01.2024 | 21,00 | 21,00 | 20,20 | 20,30 | -2,40% | 3.688,00 |
| 16.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,19% | 1.226,00 |
| 15.01.2024 | 20,70 | 21,15 | 20,70 | 21,05 | 1,20% | 3.297,00 |
| 12.01.2024 | 21,05 | 21,15 | 20,80 | 20,80 | -0,95% | 5.693,00 |
| 11.01.2024 | 21,20 | 21,25 | 21,00 | 21,00 | -0,71% | 1.486,00 |
| 10.01.2024 | 21,45 | 21,50 | 21,15 | 21,15 | -1,40% | 2.335,00 |
| 09.01.2024 | 21,70 | 21,70 | 21,15 | 21,45 | -0,92% | 3.549,00 |
| 08.01.2024 | 21,60 | 21,70 | 21,45 | 21,65 | 0,93% | 1.503,00 |
| 05.01.2024 | 21,70 | 21,70 | 21,40 | 21,45 | -1,15% | 1.634,00 |
| 04.01.2024 | 21,60 | 21,70 | 21,55 | 21,70 | 0,23% | 1.864,00 |
| 03.01.2024 | 21,70 | 21,70 | 21,60 | 21,65 | -0,23% | 893,00 |
| 02.01.2024 | 22,00 | 22,00 | 21,60 | 21,70 | -1,14% | 1.236,00 |
| 29.12.2023 | 21,75 | 22,00 | 21,55 | 21,95 | 0,92% | 2.531,00 |
| 28.12.2023 | 21,75 | 21,90 | 21,40 | 21,75 | 0,00% | 3.314,00 |
| 27.12.2023 | 22,40 | 22,40 | 21,65 | 21,75 | -3,33% | 4.318,00 |
| 22.12.2023 | 22,85 | 22,85 | 22,50 | 22,50 | -1,32% | 878,00 |
| 21.12.2023 | 23,25 | 23,25 | 22,70 | 22,80 | -1,72% | 3.790,00 |
| 20.12.2023 | 23,15 | 23,35 | 22,90 | 23,20 | 0,43% | 7.011,00 |
| 19.12.2023 | 22,00 | 23,10 | 22,00 | 23,10 | 5,72% | 12.555,00 |
| 18.12.2023 | 21,75 | 21,95 | 21,55 | 21,85 | 0,00% | 5.050,00 |
| 15.12.2023 | 21,95 | 21,95 | 21,60 | 21,85 | -0,46% | 2.133,00 |
| 14.12.2023 | 21,90 | 22,00 | 21,50 | 21,95 | 0,46% | 7.019,00 |
| 13.12.2023 | 21,65 | 21,95 | 21,60 | 21,85 | 2,10% | 897,00 |
| 12.12.2023 | 22,15 | 22,15 | 21,40 | 21,40 | -3,39% | 3.581,00 |
| 11.12.2023 | 21,85 | 22,70 | 21,60 | 22,15 | 1,61% | 8.112,00 |
| 08.12.2023 | 21,85 | 21,85 | 20,45 | 21,80 | 0,23% | 9.026,00 |