11,470€
-5,21%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,11 | 12,11 | 11,30 | 11,48 | -5,12% | - |
| 04.11.2024 | 12,80 | 12,80 | 11,96 | 12,10 | -5,62% | 4.911,00 |
| 01.11.2024 | 13,28 | 13,28 | 12,74 | 12,82 | -4,90% | 6.956,00 |
| 31.10.2024 | 13,00 | 13,52 | 13,00 | 13,48 | 3,69% | 1.924,00 |
| 30.10.2024 | 13,24 | 13,24 | 12,80 | 13,00 | -1,52% | 1.708,00 |
| 29.10.2024 | 13,22 | 13,30 | 13,20 | 13,20 | -0,15% | 478,00 |
| 28.10.2024 | 13,34 | 13,36 | 13,20 | 13,22 | 0,00% | 771,00 |
| 25.10.2024 | 13,20 | 13,28 | 13,20 | 13,22 | 0,15% | 1.136,00 |
| 24.10.2024 | 13,24 | 13,32 | 13,20 | 13,20 | -0,30% | 420,00 |
| 23.10.2024 | 13,26 | 13,32 | 13,24 | 13,24 | -0,15% | 579,00 |
| 22.10.2024 | 13,52 | 13,52 | 13,26 | 13,26 | -1,92% | 1.163,00 |
| 21.10.2024 | 13,60 | 13,60 | 13,46 | 13,52 | -0,59% | 821,00 |
| 18.10.2024 | 13,58 | 13,62 | 13,46 | 13,60 | 0,15% | 1.143,00 |
| 17.10.2024 | 13,56 | 13,60 | 13,50 | 13,58 | -0,88% | 1.041,00 |
| 16.10.2024 | 13,74 | 13,76 | 13,50 | 13,70 | -0,15% | 951,00 |
| 15.10.2024 | 14,38 | 14,38 | 13,72 | 13,72 | -5,90% | 1.671,00 |
| 14.10.2024 | 14,60 | 14,62 | 14,32 | 14,58 | -0,95% | 956,00 |
| 11.10.2024 | 14,68 | 14,80 | 14,62 | 14,72 | 0,41% | 675,00 |
| 10.10.2024 | 14,66 | 14,68 | 14,66 | 14,66 | -0,95% | 914,00 |
| 09.10.2024 | 14,88 | 14,90 | 14,64 | 14,80 | -0,54% | 488,00 |
| 08.10.2024 | 14,88 | 15,04 | 14,82 | 14,88 | 0,00% | 570,00 |
| 07.10.2024 | 14,88 | 15,00 | 14,80 | 14,88 | 0,00% | 1.866,00 |
| 04.10.2024 | 15,00 | 15,02 | 14,84 | 14,88 | -1,46% | 4.014,00 |
| 03.10.2024 | 15,14 | 15,30 | 15,00 | 15,10 | -0,26% | 1.089,00 |
| 02.10.2024 | 15,52 | 15,52 | 14,40 | 15,14 | -4,90% | 1.710,00 |
| 01.10.2024 | 16,22 | 16,70 | 15,80 | 15,92 | -1,85% | 2.858,00 |
| 30.09.2024 | 15,74 | 16,30 | 15,74 | 16,22 | 3,18% | 5.836,00 |
| 27.09.2024 | 15,62 | 15,78 | 15,54 | 15,72 | 0,64% | 2.907,00 |
| 26.09.2024 | 15,54 | 15,82 | 15,54 | 15,62 | 0,51% | 1.864,00 |
| 25.09.2024 | 15,48 | 15,62 | 15,48 | 15,54 | 0,39% | 1.832,00 |
| 24.09.2024 | 15,56 | 15,56 | 15,48 | 15,48 | -0,39% | 270,00 |
| 23.09.2024 | 15,60 | 15,68 | 15,52 | 15,54 | -0,26% | 571,00 |
| 20.09.2024 | 15,56 | 15,64 | 15,50 | 15,58 | 0,26% | 955,00 |
| 19.09.2024 | 15,52 | 15,54 | 15,36 | 15,54 | 0,13% | 6.010,00 |
| 18.09.2024 | 15,46 | 15,66 | 15,44 | 15,52 | 0,52% | 1.613,00 |
| 17.09.2024 | 15,90 | 16,06 | 15,02 | 15,44 | -0,90% | 2.891,00 |
| 16.09.2024 | 15,48 | 16,00 | 15,10 | 15,58 | 3,87% | 4.758,00 |
| 13.09.2024 | 14,60 | 15,10 | 14,60 | 15,00 | 2,60% | 4.499,00 |
| 12.09.2024 | 14,38 | 14,70 | 14,38 | 14,62 | 1,67% | 920,00 |
| 11.09.2024 | 14,00 | 14,70 | 14,00 | 14,38 | 2,71% | 1.425,00 |
| 10.09.2024 | 13,80 | 14,10 | 13,78 | 14,00 | 3,40% | 2.156,00 |
| 09.09.2024 | 13,52 | 13,54 | 13,34 | 13,54 | 0,30% | 957,00 |
| 06.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 1.452,00 |
| 05.09.2024 | 13,16 | 13,32 | 13,10 | 13,30 | 1,37% | 952,00 |
| 04.09.2024 | 13,40 | 13,40 | 13,10 | 13,12 | -2,38% | 2.062,00 |
| 03.09.2024 | 13,38 | 13,44 | 13,34 | 13,44 | 0,60% | 2.106,00 |
| 02.09.2024 | 13,44 | 13,44 | 13,36 | 13,36 | 0,15% | 522,00 |
| 30.08.2024 | 13,42 | 13,44 | 13,34 | 13,34 | -0,45% | 3.646,00 |
| 29.08.2024 | 13,42 | 13,42 | 13,40 | 13,40 | -0,15% | 617,00 |
| 28.08.2024 | 13,48 | 13,48 | 13,40 | 13,42 | -0,45% | 622,00 |
| 27.08.2024 | 13,48 | 13,50 | 13,46 | 13,48 | 0,00% | 1.350,00 |
| 26.08.2024 | 13,46 | 13,50 | 13,46 | 13,48 | 0,15% | 494,00 |
| 23.08.2024 | 13,40 | 13,50 | 13,40 | 13,46 | 1,36% | 269,00 |
| 22.08.2024 | 13,32 | 13,32 | 13,28 | 13,28 | -0,30% | 553,00 |
| 21.08.2024 | 13,30 | 13,50 | 13,30 | 13,32 | 0,15% | 1.759,00 |
| 20.08.2024 | 13,38 | 13,60 | 13,24 | 13,30 | -0,60% | 1.025,00 |
| 19.08.2024 | 13,30 | 13,48 | 13,30 | 13,38 | 0,60% | 960,00 |
| 16.08.2024 | 13,32 | 13,40 | 13,30 | 13,30 | 0,00% | 155,00 |
| 15.08.2024 | 13,40 | 13,40 | 13,16 | 13,30 | -0,75% | 553,00 |
| 14.08.2024 | 13,38 | 13,50 | 13,38 | 13,40 | 0,15% | 238,00 |
| 13.08.2024 | 13,76 | 13,80 | 13,26 | 13,38 | -2,62% | 2.072,00 |
| 12.08.2024 | 13,60 | 13,78 | 13,60 | 13,74 | 1,03% | 746,00 |
| 09.08.2024 | 13,56 | 13,60 | 13,52 | 13,60 | 0,44% | 1.077,00 |
| 08.08.2024 | 13,68 | 13,68 | 13,50 | 13,54 | -0,73% | 2.273,00 |
| 07.08.2024 | 13,64 | 13,90 | 13,60 | 13,64 | 0,29% | 869,00 |
| 06.08.2024 | 13,20 | 14,50 | 13,20 | 13,60 | 5,43% | 3.789,00 |
| 05.08.2024 | 14,66 | 14,66 | 12,20 | 12,90 | -12,48% | 7.774,00 |
| 02.08.2024 | 14,78 | 14,78 | 14,74 | 14,74 | -0,14% | 887,00 |
| 01.08.2024 | 14,74 | 14,76 | 14,74 | 14,76 | 0,14% | 1.337,00 |
| 31.07.2024 | 14,80 | 14,80 | 14,74 | 14,74 | 0,00% | 1.312,00 |
| 30.07.2024 | 14,84 | 14,84 | 14,72 | 14,74 | -0,54% | 2.794,00 |
| 29.07.2024 | 14,92 | 14,92 | 14,78 | 14,82 | -0,54% | 486,00 |
| 26.07.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | 1.094,00 |
| 25.07.2024 | 14,74 | 14,80 | 14,70 | 14,80 | 0,41% | 805,00 |
| 24.07.2024 | 15,06 | 15,06 | 14,74 | 14,74 | -1,47% | 1.274,00 |
| 23.07.2024 | 15,10 | 15,16 | 14,96 | 14,96 | -0,66% | 757,00 |
| 22.07.2024 | 15,16 | 15,16 | 15,06 | 15,06 | 0,00% | 430,00 |
| 19.07.2024 | 15,20 | 15,20 | 15,00 | 15,06 | -0,26% | 1.359,00 |
| 18.07.2024 | 15,02 | 15,10 | 15,00 | 15,10 | 0,67% | 186,00 |
| 17.07.2024 | 15,18 | 15,18 | 14,80 | 15,00 | -1,19% | 4.949,00 |
| 16.07.2024 | 14,22 | 15,34 | 14,22 | 15,18 | 6,75% | 3.372,00 |
| 15.07.2024 | 14,38 | 14,40 | 14,10 | 14,22 | -0,97% | 2.824,00 |
| 12.07.2024 | 13,32 | 14,36 | 13,30 | 14,36 | 7,97% | 2.261,00 |
| 11.07.2024 | 12,86 | 13,50 | 12,86 | 13,30 | 3,58% | 2.378,00 |
| 10.07.2024 | 12,90 | 13,00 | 12,78 | 12,84 | -0,47% | 944,00 |
| 09.07.2024 | 13,18 | 13,18 | 12,90 | 12,90 | -1,98% | 1.248,00 |
| 08.07.2024 | 13,00 | 13,36 | 12,86 | 13,16 | 3,62% | 1.806,00 |
| 05.07.2024 | 12,60 | 12,92 | 12,56 | 12,70 | 1,11% | 852,00 |
| 04.07.2024 | 12,22 | 12,60 | 12,22 | 12,56 | 2,78% | 1.521,00 |
| 03.07.2024 | 12,22 | 12,50 | 12,22 | 12,22 | 0,16% | 2.441,00 |
| 02.07.2024 | 12,30 | 12,36 | 12,16 | 12,20 | 0,00% | 1.031,00 |
| 01.07.2024 | 11,80 | 12,30 | 11,80 | 12,20 | 3,39% | 2.426,00 |
| 28.06.2024 | 12,64 | 12,68 | 11,48 | 11,80 | -6,65% | 5.304,00 |
| 27.06.2024 | 13,16 | 13,18 | 12,60 | 12,64 | -3,95% | 1.531,00 |
| 26.06.2024 | 13,28 | 13,28 | 13,06 | 13,16 | -0,60% | 740,00 |
| 25.06.2024 | 13,18 | 13,36 | 13,18 | 13,24 | 0,46% | 365,00 |
| 24.06.2024 | 13,36 | 13,36 | 13,00 | 13,18 | 0,61% | 3.452,00 |
| 21.06.2024 | 13,46 | 13,46 | 13,10 | 13,10 | -2,67% | 856,00 |
| 20.06.2024 | 13,70 | 13,80 | 13,42 | 13,46 | -1,75% | 1.273,00 |
| 19.06.2024 | 13,80 | 13,84 | 13,62 | 13,70 | 0,59% | 2.129,00 |