8,965€
0,06%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,99 | 9,00 | 8,87 | 8,99 | 0,33% | 1.310,00 |
| 19.12.2024 | 9,00 | 9,00 | 8,78 | 8,96 | -0,44% | 1.126,00 |
| 18.12.2024 | 9,00 | 9,00 | 8,94 | 9,00 | 0,00% | 1.781,00 |
| 17.12.2024 | 8,99 | 9,00 | 8,78 | 9,00 | 0,22% | 5.503,00 |
| 16.12.2024 | 8,76 | 9,00 | 8,76 | 8,98 | 2,86% | 2.084,00 |
| 13.12.2024 | 8,35 | 8,74 | 8,26 | 8,73 | 4,55% | 5.738,00 |
| 12.12.2024 | 8,70 | 8,71 | 8,14 | 8,35 | -4,13% | 9.958,00 |
| 11.12.2024 | 9,16 | 9,16 | 8,48 | 8,71 | -4,91% | 9.266,00 |
| 10.12.2024 | 9,55 | 9,56 | 9,16 | 9,16 | -3,98% | 3.415,00 |
| 09.12.2024 | 9,75 | 9,80 | 9,51 | 9,54 | -2,15% | 2.214,00 |
| 06.12.2024 | 9,32 | 9,75 | 9,24 | 9,75 | 4,39% | 4.873,00 |
| 05.12.2024 | 9,60 | 9,60 | 9,34 | 9,34 | -2,91% | 2.299,00 |
| 04.12.2024 | 9,88 | 9,88 | 9,60 | 9,62 | -2,83% | 1.862,00 |
| 03.12.2024 | 9,89 | 10,12 | 9,88 | 9,90 | 0,20% | 2.398,00 |
| 02.12.2024 | 9,96 | 9,97 | 9,75 | 9,88 | -1,79% | 2.444,00 |
| 29.11.2024 | 10,02 | 10,08 | 10,02 | 10,06 | 0,40% | 1.381,00 |
| 28.11.2024 | 10,00 | 10,04 | 9,93 | 10,02 | 0,20% | 6.922,00 |
| 27.11.2024 | 10,40 | 10,46 | 9,99 | 10,00 | -4,76% | 2.462,00 |
| 26.11.2024 | 9,71 | 10,50 | 9,70 | 10,50 | 8,14% | 3.926,00 |
| 25.11.2024 | 9,82 | 9,82 | 9,68 | 9,71 | -2,71% | 2.563,00 |
| 22.11.2024 | 10,00 | 10,00 | 9,94 | 9,98 | -0,10% | 3.688,00 |
| 21.11.2024 | 10,02 | 10,03 | 9,98 | 9,99 | -0,10% | - |
| 20.11.2024 | 10,50 | 10,54 | 9,94 | 10,00 | -6,19% | 18.263,00 |
| 19.11.2024 | 10,96 | 10,96 | 10,66 | 10,66 | -2,74% | 1.097,00 |
| 18.11.2024 | 11,06 | 11,12 | 10,90 | 10,96 | -1,79% | 6.689,00 |
| 15.11.2024 | 11,06 | 11,24 | 11,06 | 11,16 | 0,90% | 3.514,00 |
| 14.11.2024 | 11,50 | 11,50 | 11,06 | 11,06 | -3,83% | 3.674,00 |
| 13.11.2024 | 11,38 | 11,70 | 11,06 | 11,50 | 1,23% | 9.972,00 |
| 12.11.2024 | 11,62 | 11,62 | 11,36 | 11,36 | -2,41% | 9.897,00 |
| 11.11.2024 | 11,46 | 11,68 | 11,44 | 11,64 | 1,75% | 2.786,00 |
| 08.11.2024 | 11,42 | 11,58 | 11,40 | 11,44 | 0,70% | 5.876,00 |
| 07.11.2024 | 11,38 | 11,48 | 11,16 | 11,36 | 2,16% | 5.533,00 |
| 06.11.2024 | 11,48 | 11,48 | 11,04 | 11,12 | -3,14% | 16.946,00 |
| 05.11.2024 | 12,12 | 12,12 | 11,20 | 11,48 | -5,12% | 3.618,00 |
| 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 |