11,590€
-3,09%
Echtzeit-Aktienkurs GROUPE LDLC SA IN.EO 0,18
Bid:
Ask:
Aktienkurse zur GROUPE LDLC SA IN.EO 0,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 12,74 | 13,30 | 12,52 | 13,28 | 6,24% | 14.516,00 |
| 01.06.2026 | 12,60 | 12,76 | 12,40 | 12,50 | -0,79% | 4.680,00 |
| 29.05.2026 | 12,46 | 12,74 | 12,20 | 12,60 | 3,11% | 4.885,00 |
| 28.05.2026 | 11,90 | 12,42 | 11,90 | 12,22 | 3,04% | 4.062,00 |
| 27.05.2026 | 12,10 | 12,10 | 11,86 | 11,86 | -2,63% | 3.231,00 |
| 26.05.2026 | 12,06 | 12,20 | 12,00 | 12,18 | 1,00% | 11.774,00 |
| 25.05.2026 | 12,32 | 12,32 | 12,04 | 12,06 | -2,43% | 1.840,00 |
| 22.05.2026 | 11,80 | 12,80 | 11,80 | 12,36 | 4,75% | 7.345,00 |
| 21.05.2026 | 11,98 | 11,98 | 11,54 | 11,80 | -2,48% | 8.165,00 |
| 20.05.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 0,50% | 2.485,00 |
| 19.05.2026 | 12,18 | 12,34 | 12,04 | 12,04 | -2,90% | 2.312,00 |
| 18.05.2026 | 12,42 | 12,54 | 12,20 | 12,40 | -3,13% | 2.928,00 |
| 15.05.2026 | 12,80 | 12,80 | 12,22 | 12,80 | 0,00% | 4.874,00 |
| 14.05.2026 | 12,10 | 13,50 | 12,06 | 12,80 | 6,67% | 28.429,00 |
| 13.05.2026 | 11,28 | 12,10 | 11,28 | 12,00 | 6,57% | 12.320,00 |
| 12.05.2026 | 11,58 | 11,66 | 11,18 | 11,26 | -2,76% | 5.171,00 |
| 11.05.2026 | 11,80 | 11,82 | 11,20 | 11,58 | -0,17% | 4.479,00 |
| 08.05.2026 | 10,86 | 11,78 | 10,84 | 11,60 | 7,01% | 8.499,00 |
| 07.05.2026 | 10,78 | 11,20 | 10,78 | 10,84 | -0,37% | 9.039,00 |
| 06.05.2026 | 10,90 | 10,90 | 10,66 | 10,88 | -0,18% | 4.360,00 |
| 05.05.2026 | 10,66 | 11,00 | 10,60 | 10,90 | 3,22% | 6.920,00 |
| 04.05.2026 | 10,82 | 11,00 | 9,74 | 10,56 | -3,47% | 47.006,00 |
| 30.04.2026 | 10,88 | 11,10 | 10,84 | 10,94 | -1,44% | 1.423,00 |
| 29.04.2026 | 11,20 | 11,20 | 10,76 | 11,10 | -0,89% | 3.119,00 |
| 28.04.2026 | 11,52 | 11,60 | 11,04 | 11,20 | -1,75% | 8.884,00 |
| 27.04.2026 | 10,70 | 11,64 | 10,70 | 11,40 | 4,01% | 21.913,00 |
| 24.04.2026 | 10,76 | 11,10 | 10,64 | 10,96 | 1,86% | 9.254,00 |
| 23.04.2026 | 10,98 | 10,98 | 10,30 | 10,76 | -2,18% | 10.740,00 |
| 22.04.2026 | 11,00 | 11,00 | 10,60 | 11,00 | -0,90% | 6.284,00 |
| 21.04.2026 | 11,12 | 11,12 | 10,72 | 11,10 | 0,91% | 7.255,00 |
| 20.04.2026 | 11,64 | 11,86 | 10,86 | 11,00 | -6,62% | 17.332,00 |
| 17.04.2026 | 11,76 | 11,80 | 11,60 | 11,78 | 0,00% | 5.789,00 |
| 16.04.2026 | 11,44 | 11,78 | 11,44 | 11,78 | 2,26% | 3.511,00 |
| 15.04.2026 | 11,44 | 11,52 | 11,22 | 11,52 | 1,95% | 6.021,00 |
| 14.04.2026 | 11,30 | 11,58 | 11,28 | 11,30 | 0,36% | 4.192,00 |
| 13.04.2026 | 12,00 | 12,00 | 11,20 | 11,26 | -6,17% | 4.903,00 |
| 10.04.2026 | 12,40 | 12,40 | 11,80 | 12,00 | -3,54% | 4.482,00 |
| 09.04.2026 | 12,16 | 12,44 | 11,82 | 12,44 | 2,47% | 7.484,00 |
| 08.04.2026 | 12,00 | 12,30 | 11,52 | 12,14 | 4,48% | 7.548,00 |
| 07.04.2026 | 11,30 | 12,40 | 11,20 | 11,62 | 1,04% | 12.967,00 |
| 02.04.2026 | 12,05 | 12,05 | 11,15 | 11,50 | -5,74% | 15.657,00 |
| 01.04.2026 | 12,30 | 12,30 | 11,95 | 12,20 | 1,67% | 4.058,00 |
| 31.03.2026 | 11,85 | 12,00 | 11,85 | 12,00 | 1,69% | 1.195,00 |
| 30.03.2026 | 11,70 | 11,80 | 11,50 | 11,80 | 1,72% | 3.041,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,50 | 11,60 | -2,52% | 3.077,00 |
| 26.03.2026 | 12,35 | 12,35 | 11,85 | 11,90 | -3,64% | 3.428,00 |
| 25.03.2026 | 11,95 | 12,40 | 11,95 | 12,35 | 3,35% | 11.190,00 |
| 24.03.2026 | 12,00 | 12,00 | 11,70 | 11,95 | -0,42% | 2.191,00 |
| 23.03.2026 | 11,80 | 12,15 | 11,60 | 12,00 | 0,00% | 8.852,00 |
| 20.03.2026 | 12,05 | 12,15 | 11,85 | 12,00 | -0,41% | 5.604,00 |
| 19.03.2026 | 12,45 | 12,45 | 11,90 | 12,05 | -3,21% | 6.013,00 |
| 18.03.2026 | 12,50 | 13,15 | 12,30 | 12,45 | 0,40% | 9.540,00 |
| 17.03.2026 | 11,65 | 12,40 | 11,55 | 12,40 | 6,44% | 15.080,00 |
| 16.03.2026 | 12,05 | 12,40 | 11,65 | 11,65 | -4,51% | 21.056,00 |
| 13.03.2026 | 12,65 | 12,70 | 11,85 | 12,20 | -3,56% | 24.640,00 |
| 12.03.2026 | 13,30 | 13,35 | 12,60 | 12,65 | -4,89% | 8.283,00 |
| 11.03.2026 | 13,60 | 13,60 | 12,85 | 13,30 | -1,85% | 14.423,00 |
| 10.03.2026 | 14,00 | 14,00 | 13,55 | 13,55 | -3,21% | 5.026,00 |