8,640€
-1,82%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,75 | 8,75 | 8,60 | 8,60 | -2,27% | 1.885,00 |
| 19.10.2026 | 8,88 | 8,88 | 8,60 | 8,80 | -1,12% | 1.675,00 |
| 16.10.2026 | 8,36 | 8,90 | 8,20 | 8,90 | 7,23% | 8.413,00 |
| 15.10.2026 | 8,58 | 8,62 | 7,82 | 8,30 | -4,49% | 21.219,00 |
| 14.10.2026 | 8,86 | 8,86 | 8,60 | 8,69 | -2,80% | 17.096,00 |
| 13.10.2026 | 9,74 | 9,74 | 8,84 | 8,94 | -8,12% | 10.253,00 |
| 12.10.2026 | 10,00 | 10,00 | 9,60 | 9,73 | 1,35% | 6.080,00 |
| 09.10.2026 | 10,50 | 10,50 | 9,48 | 9,60 | -7,16% | 13.035,00 |
| 08.10.2026 | 10,60 | 10,72 | 10,30 | 10,34 | -2,64% | 5.402,00 |
| 07.10.2026 | 10,88 | 10,88 | 10,54 | 10,62 | -3,45% | 3.321,00 |
| 06.10.2026 | 11,18 | 11,28 | 11,00 | 11,00 | -2,83% | 2.752,00 |
| 05.10.2026 | 11,12 | 11,32 | 10,96 | 11,32 | -4,23% | 4.628,00 |
| 02.10.2026 | 12,06 | 12,06 | 11,82 | 11,82 | -1,50% | 5.175,00 |
| 01.10.2026 | 12,06 | 12,16 | 11,90 | 12,00 | -0,83% | 3.311,00 |
| 30.09.2026 | 11,94 | 12,20 | 11,94 | 12,10 | 1,34% | 1.725,00 |
| 29.09.2026 | 11,84 | 12,20 | 11,84 | 11,94 | -2,13% | 2.260,00 |
| 28.09.2026 | 12,00 | 12,28 | 11,90 | 12,20 | 1,16% | 3.953,00 |
| 25.09.2026 | 11,80 | 12,06 | 11,80 | 12,06 | 1,34% | 1.852,00 |
| 24.09.2026 | 11,88 | 11,98 | 11,82 | 11,90 | -0,50% | 1.182,00 |
| 23.09.2026 | 11,98 | 11,98 | 11,84 | 11,96 | -0,17% | 583,00 |
| 22.09.2026 | 11,90 | 12,02 | 11,86 | 11,98 | 0,00% | 2.875,00 |
| 21.09.2026 | 12,00 | 12,00 | 11,94 | 11,98 | 0,34% | 2.389,00 |
| 18.09.2026 | 12,00 | 12,06 | 11,86 | 11,94 | 0,34% | 3.392,00 |
| 17.09.2026 | 11,82 | 12,00 | 11,82 | 11,90 | 0,68% | 1.794,00 |
| 16.09.2026 | 11,88 | 11,90 | 11,72 | 11,82 | 0,34% | 770,00 |
| 15.09.2026 | 11,74 | 11,90 | 11,72 | 11,78 | 0,34% | 2.334,00 |
| 14.09.2026 | 11,80 | 11,80 | 11,72 | 11,74 | -1,01% | 6.806,00 |
| 11.09.2026 | 12,00 | 12,00 | 11,80 | 11,86 | 0,00% | 628,00 |
| 10.09.2026 | 12,02 | 12,02 | 11,82 | 11,86 | -1,17% | 2.536,00 |
| 09.09.2026 | 12,20 | 12,20 | 11,62 | 12,00 | 0,17% | 5.636,00 |
| 08.09.2026 | 12,00 | 12,16 | 11,98 | 11,98 | -0,83% | 2.935,00 |
| 07.09.2026 | 12,50 | 12,50 | 12,08 | 12,08 | -1,79% | 2.489,00 |
| 04.09.2026 | 12,48 | 12,48 | 12,30 | 12,30 | -0,32% | 1.338,00 |
| 03.09.2026 | 12,42 | 12,52 | 12,32 | 12,34 | -0,64% | 2.392,00 |
| 02.09.2026 | 12,70 | 12,70 | 12,42 | 12,42 | -1,11% | 1.199,00 |
| 01.09.2026 | 12,70 | 12,70 | 12,42 | 12,56 | -0,48% | 1.590,00 |
| 31.08.2026 | 12,76 | 12,76 | 12,50 | 12,62 | 1,77% | 2.689,00 |
| 28.08.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | 2.548,00 |
| 27.08.2026 | 12,32 | 12,56 | 12,32 | 12,50 | 1,46% | 16.538,00 |
| 26.08.2026 | 12,34 | 12,42 | 12,32 | 12,32 | 0,00% | 1.306,00 |
| 25.08.2026 | 12,52 | 12,52 | 12,32 | 12,32 | -2,07% | 1.294,00 |
| 24.08.2026 | 12,04 | 12,80 | 12,04 | 12,58 | 3,80% | 5.744,00 |
| 21.08.2026 | 12,04 | 12,16 | 12,04 | 12,12 | 0,17% | 662,00 |
| 20.08.2026 | 12,02 | 12,10 | 11,90 | 12,10 | 0,00% | 2.594,00 |
| 19.08.2026 | 12,12 | 12,14 | 12,04 | 12,10 | -0,33% | 1.848,00 |
| 18.08.2026 | 12,22 | 12,22 | 12,00 | 12,14 | -0,82% | 2.475,00 |
| 17.08.2026 | 12,12 | 12,24 | 12,10 | 12,24 | 0,99% | 1.078,00 |
| 14.08.2026 | 12,30 | 12,30 | 12,06 | 12,12 | 0,17% | 3.313,00 |
| 13.08.2026 | 12,18 | 12,24 | 12,02 | 12,10 | -1,94% | 3.625,00 |
| 12.08.2026 | 12,06 | 12,34 | 12,06 | 12,34 | 1,48% | 1.430,00 |
| 11.08.2026 | 12,18 | 12,18 | 12,02 | 12,16 | 1,50% | 2.004,00 |
| 10.08.2026 | 12,10 | 12,10 | 11,86 | 11,98 | -0,17% | 1.283,00 |
| 07.08.2026 | 11,86 | 12,00 | 11,86 | 12,00 | 0,00% | 1.384,00 |
| 06.08.2026 | 11,88 | 12,12 | 11,88 | 12,00 | 1,35% | 1.829,00 |
| 05.08.2026 | 12,16 | 12,16 | 11,72 | 11,84 | -1,66% | 3.211,00 |
| 04.08.2026 | 12,14 | 12,20 | 12,00 | 12,04 | -0,66% | 1.486,00 |
| 03.08.2026 | 12,04 | 12,12 | 12,04 | 12,12 | 1,00% | 3.210,00 |
| 31.07.2026 | 11,66 | 12,54 | 11,66 | 12,00 | 1,52% | 12.667,00 |
| 30.07.2026 | 11,78 | 11,90 | 11,70 | 11,82 | -1,17% | 2.999,00 |
| 29.07.2026 | 11,80 | 12,04 | 11,80 | 11,96 | 0,17% | 2.737,00 |
| 28.07.2026 | 11,66 | 12,12 | 11,66 | 11,94 | 1,53% | 3.447,00 |
| 27.07.2026 | 11,78 | 11,80 | 11,70 | 11,76 | -0,68% | 1.318,00 |
| 24.07.2026 | 11,92 | 11,92 | 11,64 | 11,84 | 1,37% | 1.184,00 |
| 23.07.2026 | 11,64 | 11,88 | 11,60 | 11,68 | 0,34% | 1.371,00 |
| 22.07.2026 | 11,52 | 11,64 | 11,32 | 11,64 | 2,83% | 2.639,00 |
| 21.07.2026 | 11,50 | 11,50 | 11,26 | 11,32 | 1,98% | 2.187,00 |
| 20.07.2026 | 12,08 | 12,08 | 11,10 | 11,10 | -6,57% | 4.895,00 |
| 17.07.2026 | 12,12 | 12,12 | 11,88 | 11,88 | 0,17% | 1.630,00 |
| 16.07.2026 | 12,34 | 12,36 | 11,86 | 11,86 | -3,89% | 7.673,00 |
| 15.07.2026 | 12,80 | 12,80 | 12,20 | 12,34 | -3,59% | 8.652,00 |
| 14.07.2026 | 12,92 | 13,04 | 12,76 | 12,80 | -0,93% | 6.763,00 |
| 13.07.2026 | 13,02 | 13,16 | 12,86 | 12,92 | -0,77% | 9.252,00 |
| 10.07.2026 | 13,10 | 13,10 | 12,80 | 13,02 | 1,24% | 4.859,00 |
| 09.07.2026 | 12,56 | 12,90 | 12,56 | 12,86 | 2,39% | 3.494,00 |
| 08.07.2026 | 12,78 | 12,78 | 12,40 | 12,56 | 1,29% | 23.096,00 |
| 07.07.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -0,80% | 6.234,00 |
| 06.07.2026 | 12,20 | 12,64 | 12,20 | 12,50 | 2,46% | 6.890,00 |
| 03.07.2026 | 12,22 | 12,46 | 12,20 | 12,20 | -1,61% | 3.123,00 |
| 02.07.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 1,81% | 3.730,00 |
| 01.07.2026 | 12,04 | 12,26 | 12,00 | 12,18 | 0,83% | 4.884,00 |
| 30.06.2026 | 11,90 | 12,08 | 11,74 | 12,08 | 1,51% | 2.409,00 |
| 29.06.2026 | 11,90 | 12,00 | 11,90 | 11,90 | -0,83% | 1.786,00 |
| 26.06.2026 | 11,84 | 12,00 | 11,70 | 12,00 | 1,35% | 2.623,00 |
| 25.06.2026 | 11,62 | 11,84 | 11,56 | 11,84 | 2,96% | 2.561,00 |
| 24.06.2026 | 11,24 | 11,62 | 11,24 | 11,50 | 2,68% | 4.575,00 |
| 23.06.2026 | 11,22 | 11,24 | 11,00 | 11,20 | 1,27% | 4.476,00 |
| 22.06.2026 | 10,86 | 11,24 | 10,80 | 11,06 | 2,60% | 7.855,00 |
| 19.06.2026 | 10,80 | 10,80 | 10,66 | 10,78 | 1,13% | 4.839,00 |
| 18.06.2026 | 11,44 | 11,44 | 10,66 | 10,66 | -6,33% | 10.773,00 |
| 17.06.2026 | 11,78 | 11,78 | 11,02 | 11,38 | -2,57% | 7.865,00 |
| 16.06.2026 | 11,88 | 12,00 | 11,68 | 11,68 | -1,52% | 12.113,00 |
| 15.06.2026 | 12,52 | 12,58 | 11,80 | 11,86 | -5,12% | 31.096,00 |
| 12.06.2026 | 12,20 | 12,66 | 11,90 | 12,50 | 5,40% | 25.625,00 |
| 11.06.2026 | 11,90 | 12,06 | 11,82 | 11,86 | -0,17% | 3.190,00 |
| 10.06.2026 | 12,00 | 12,12 | 11,88 | 11,88 | -2,46% | 2.165,00 |
| 09.06.2026 | 12,00 | 12,20 | 11,96 | 12,18 | -0,65% | 5.399,00 |
| 08.06.2026 | 12,24 | 12,36 | 11,90 | 12,26 | 0,33% | 5.704,00 |
| 05.06.2026 | 12,92 | 12,92 | 12,22 | 12,22 | -4,08% | 9.357,00 |
| 04.06.2026 | 13,04 | 13,04 | 12,74 | 12,74 | -2,30% | 4.002,00 |
| 03.06.2026 | 13,28 | 13,48 | 12,96 | 13,04 | -1,81% | 15.231,00 |