14,225€
-1,56%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,38 | 14,38 | 14,10 | 14,18 | -1,90% | - |
| 06.11.2025 | 14,65 | 14,65 | 14,10 | 14,45 | 0,00% | 4.023,00 |
| 05.11.2025 | 14,58 | 15,00 | 14,28 | 14,45 | 0,70% | - |
| 04.11.2025 | 14,00 | 14,35 | 13,00 | 14,35 | -0,35% | 29.050,00 |
| 03.11.2025 | 14,50 | 15,65 | 14,40 | 14,40 | -1,37% | 16.459,00 |
| 31.10.2025 | 13,00 | 14,60 | 13,00 | 14,60 | 14,51% | 43.827,00 |
| 30.10.2025 | 12,80 | 12,95 | 12,75 | 12,75 | -0,39% | 11.000,00 |
| 29.10.2025 | 12,05 | 12,80 | 11,90 | 12,80 | 6,22% | 12.980,00 |
| 28.10.2025 | 12,40 | 12,40 | 12,00 | 12,05 | -2,43% | 7.545,00 |
| 27.10.2025 | 12,55 | 12,80 | 12,30 | 12,35 | -1,20% | 4.244,00 |
| 24.10.2025 | 12,15 | 12,55 | 12,15 | 12,50 | 4,17% | 3.148,00 |
| 23.10.2025 | 12,30 | 12,35 | 12,00 | 12,00 | -1,23% | 6.050,00 |
| 22.10.2025 | 12,50 | 12,50 | 12,00 | 12,15 | -2,80% | 8.294,00 |
| 21.10.2025 | 12,20 | 12,95 | 12,20 | 12,50 | 2,46% | 11.595,00 |
| 20.10.2025 | 11,90 | 12,40 | 11,85 | 12,20 | 2,52% | 5.492,00 |
| 17.10.2025 | 12,10 | 12,10 | 11,60 | 11,90 | -1,65% | 4.473,00 |
| 16.10.2025 | 11,80 | 12,65 | 11,75 | 12,10 | 2,54% | 5.693,00 |
| 15.10.2025 | 11,30 | 11,90 | 11,30 | 11,80 | 2,61% | 5.480,00 |
| 14.10.2025 | 11,65 | 11,65 | 11,35 | 11,50 | -0,86% | 6.321,00 |
| 13.10.2025 | 12,10 | 12,10 | 11,00 | 11,60 | -4,13% | 14.675,00 |
| 10.10.2025 | 11,50 | 12,60 | 11,40 | 12,10 | 4,31% | 20.994,00 |
| 09.10.2025 | 11,15 | 11,65 | 11,05 | 11,60 | 6,42% | 5.649,00 |
| 08.10.2025 | 10,85 | 11,55 | 10,85 | 10,90 | 0,93% | 20.129,00 |
| 07.10.2025 | 10,65 | 11,75 | 10,55 | 10,80 | 1,41% | 16.389,00 |
| 06.10.2025 | 11,15 | 11,15 | 10,60 | 10,65 | -3,18% | 10.706,00 |
| 03.10.2025 | 10,35 | 11,30 | 10,35 | 11,00 | 6,80% | 12.474,00 |
| 02.10.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | 909,00 |
| 01.10.2025 | 10,20 | 10,40 | 10,20 | 10,30 | 3,00% | 1.171,00 |
| 30.09.2025 | 10,45 | 10,55 | 9,94 | 10,00 | -4,31% | 21.395,00 |
| 29.09.2025 | 10,60 | 10,70 | 10,35 | 10,45 | 0,00% | 2.927,00 |
| 26.09.2025 | 10,40 | 10,50 | 10,40 | 10,45 | 0,48% | 791,00 |
| 25.09.2025 | 10,50 | 10,60 | 10,40 | 10,40 | -0,95% | 2.489,00 |
| 24.09.2025 | 10,30 | 10,60 | 10,30 | 10,50 | 1,94% | 2.531,00 |
| 23.09.2025 | 10,05 | 10,70 | 9,98 | 10,30 | 2,49% | 2.799,00 |
| 22.09.2025 | 10,55 | 10,70 | 9,80 | 10,05 | -6,07% | 4.977,00 |
| 19.09.2025 | 10,20 | 10,85 | 10,20 | 10,70 | 5,42% | 4.483,00 |
| 18.09.2025 | 9,72 | 10,80 | 9,72 | 10,15 | 4,64% | 20.274,00 |
| 17.09.2025 | 9,62 | 9,76 | 9,60 | 9,70 | 1,04% | 1.483,00 |
| 16.09.2025 | 9,64 | 9,66 | 9,56 | 9,60 | -0,41% | 488,00 |
| 15.09.2025 | 9,56 | 9,66 | 9,56 | 9,64 | -0,62% | 3.995,00 |
| 12.09.2025 | 9,88 | 10,00 | 9,70 | 9,70 | -1,02% | 4.505,00 |
| 11.09.2025 | 9,88 | 9,90 | 9,78 | 9,80 | -0,20% | 2.727,00 |
| 10.09.2025 | 10,10 | 10,15 | 9,82 | 9,82 | -2,77% | 3.204,00 |
| 09.09.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 801,00 |
| 08.09.2025 | 9,64 | 10,35 | 9,64 | 10,20 | 4,94% | 3.082,00 |
| 05.09.2025 | 10,05 | 10,05 | 9,68 | 9,72 | -1,82% | 2.174,00 |
| 04.09.2025 | 9,96 | 9,96 | 9,84 | 9,90 | -1,00% | 631,00 |
| 03.09.2025 | 10,10 | 10,25 | 9,60 | 10,00 | -1,96% | 9.076,00 |
| 02.09.2025 | 10,80 | 10,80 | 10,05 | 10,20 | -5,56% | 5.422,00 |
| 01.09.2025 | 11,30 | 11,30 | 10,05 | 10,80 | -4,42% | 13.258,00 |
| 29.08.2025 | 11,30 | 11,30 | 11,20 | 11,30 | 0,89% | 3.868,00 |
| 28.08.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 1.524,00 |
| 27.08.2025 | 11,10 | 11,15 | 11,00 | 11,00 | -1,79% | 1.970,00 |
| 26.08.2025 | 11,50 | 11,50 | 11,15 | 11,20 | -3,45% | 4.879,00 |
| 25.08.2025 | 11,25 | 11,65 | 11,20 | 11,60 | 3,57% | 2.815,00 |
| 22.08.2025 | 11,50 | 11,50 | 11,15 | 11,20 | -2,18% | 2.128,00 |
| 21.08.2025 | 11,30 | 11,75 | 11,30 | 11,45 | 1,33% | 3.536,00 |
| 20.08.2025 | 11,00 | 11,40 | 10,95 | 11,30 | 3,20% | 2.718,00 |
| 19.08.2025 | 10,75 | 11,35 | 10,75 | 10,95 | 1,86% | 2.452,00 |
| 18.08.2025 | 10,95 | 11,00 | 10,75 | 10,75 | -1,38% | 2.603,00 |
| 15.08.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | 1.650,00 |
| 14.08.2025 | 11,10 | 11,10 | 10,90 | 11,00 | -0,90% | 4.528,00 |
| 13.08.2025 | 11,80 | 11,85 | 11,10 | 11,10 | -5,93% | 7.488,00 |
| 12.08.2025 | 11,50 | 11,90 | 11,50 | 11,80 | 2,61% | 5.247,00 |
| 11.08.2025 | 11,20 | 12,00 | 11,20 | 11,50 | 7,48% | 26.133,00 |
| 08.08.2025 | 9,98 | 10,95 | 9,90 | 10,70 | 8,08% | 20.707,00 |
| 07.08.2025 | 9,42 | 9,98 | 9,40 | 9,90 | 6,22% | 9.368,00 |
| 06.08.2025 | 9,20 | 9,40 | 9,18 | 9,32 | 0,87% | 5.331,00 |
| 05.08.2025 | 8,50 | 9,26 | 8,50 | 9,24 | 8,45% | 8.868,00 |
| 04.08.2025 | 8,54 | 8,64 | 8,50 | 8,52 | 0,24% | 5.368,00 |
| 01.08.2025 | 8,88 | 9,00 | 8,50 | 8,50 | 8,97% | 28.008,00 |
| 31.07.2025 | 7,34 | 7,80 | 7,34 | 7,80 | 6,56% | 9.960,00 |
| 30.07.2025 | 7,48 | 7,50 | 7,32 | 7,32 | -2,14% | 1.742,00 |
| 29.07.2025 | 7,46 | 7,50 | 7,42 | 7,48 | 0,81% | 752,00 |
| 28.07.2025 | 7,42 | 7,50 | 7,42 | 7,42 | -0,27% | 1.635,00 |
| 25.07.2025 | 7,46 | 7,48 | 7,44 | 7,44 | -0,27% | 747,00 |
| 24.07.2025 | 7,50 | 7,50 | 7,44 | 7,46 | -0,80% | 855,00 |
| 23.07.2025 | 7,52 | 7,54 | 7,50 | 7,52 | 0,27% | 2.396,00 |
| 22.07.2025 | 7,52 | 7,52 | 7,46 | 7,50 | -0,27% | 513,00 |
| 21.07.2025 | 7,56 | 7,56 | 7,50 | 7,52 | -0,53% | 1.943,00 |
| 18.07.2025 | 7,86 | 7,88 | 7,50 | 7,56 | -3,82% | 3.084,00 |
| 17.07.2025 | 7,92 | 7,92 | 7,72 | 7,86 | -0,25% | 8.884,00 |
| 16.07.2025 | 7,02 | 8,02 | 6,98 | 7,88 | 12,57% | 21.310,00 |
| 15.07.2025 | 7,00 | 7,00 | 6,96 | 7,00 | 0,86% | 2.695,00 |
| 14.07.2025 | 6,88 | 7,00 | 6,86 | 6,94 | 1,17% | 3.737,00 |
| 11.07.2025 | 6,86 | 6,86 | 6,82 | 6,86 | 0,59% | 1.163,00 |
| 10.07.2025 | 6,76 | 6,86 | 6,76 | 6,82 | 0,89% | 844,00 |
| 09.07.2025 | 6,56 | 6,88 | 6,56 | 6,76 | 3,05% | 3.147,00 |
| 08.07.2025 | 6,80 | 6,80 | 6,46 | 6,56 | -3,53% | 11.201,00 |
| 07.07.2025 | 6,88 | 6,92 | 6,80 | 6,80 | -1,16% | 2.762,00 |
| 04.07.2025 | 6,80 | 6,92 | 6,80 | 6,88 | 1,18% | 1.827,00 |
| 03.07.2025 | 6,78 | 6,84 | 6,78 | 6,80 | 0,29% | 3.038,00 |
| 02.07.2025 | 6,76 | 6,90 | 6,74 | 6,78 | 0,30% | 3.225,00 |
| 01.07.2025 | 6,96 | 6,96 | 6,76 | 6,76 | -0,59% | 3.051,00 |
| 30.06.2025 | 6,74 | 6,92 | 6,70 | 6,80 | 0,89% | 6.396,00 |
| 27.06.2025 | 6,70 | 6,74 | 6,60 | 6,74 | 0,60% | 3.137,00 |
| 26.06.2025 | 6,74 | 6,74 | 6,68 | 6,70 | -0,59% | 2.093,00 |
| 25.06.2025 | 6,84 | 6,88 | 6,72 | 6,74 | -1,75% | 3.169,00 |
| 24.06.2025 | 6,76 | 6,88 | 6,76 | 6,86 | 1,48% | 1.585,00 |
| 23.06.2025 | 6,82 | 6,84 | 6,74 | 6,76 | 0,30% | 1.209,00 |