11,740€
-2,00%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,73 | 12,13 | 11,69 | 11,94 | -0,33% | - |
| 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 |
| 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 |