11,400€
-3,23%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.605,00 |
| 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 |
| 09.03.2026 | 13,45 | 14,45 | 12,60 | 14,00 | 3,32% | 11.692,00 |
| 06.03.2026 | 13,70 | 13,70 | 13,30 | 13,55 | -1,09% | 3.585,00 |
| 05.03.2026 | 14,15 | 14,15 | 13,65 | 13,70 | -3,18% | 4.364,00 |
| 04.03.2026 | 13,95 | 14,15 | 13,60 | 14,15 | 3,66% | 2.661,00 |
| 03.03.2026 | 14,50 | 14,50 | 13,15 | 13,65 | -6,51% | 28.205,00 |
| 02.03.2026 | 14,55 | 14,75 | 14,30 | 14,60 | -1,68% | 6.288,00 |
| 27.02.2026 | 15,00 | 15,00 | 14,75 | 14,85 | -1,00% | 3.870,00 |
| 26.02.2026 | 15,05 | 15,05 | 14,60 | 15,00 | -0,66% | 3.725,00 |
| 25.02.2026 | 14,90 | 15,45 | 14,85 | 15,10 | 1,68% | 6.004,00 |
| 24.02.2026 | 14,80 | 14,85 | 14,50 | 14,85 | 0,68% | 7.867,00 |
| 23.02.2026 | 14,60 | 14,95 | 14,60 | 14,75 | 0,68% | 3.802,00 |
| 20.02.2026 | 14,55 | 14,80 | 14,55 | 14,65 | 0,34% | 4.211,00 |
| 19.02.2026 | 15,15 | 15,20 | 14,50 | 14,60 | -3,63% | 5.661,00 |
| 18.02.2026 | 15,30 | 15,40 | 14,70 | 15,15 | -0,98% | 9.396,00 |
| 17.02.2026 | 15,50 | 15,60 | 15,15 | 15,30 | -1,29% | 6.275,00 |
| 16.02.2026 | 15,80 | 15,90 | 15,35 | 15,50 | -1,90% | 10.220,00 |
| 13.02.2026 | 15,50 | 16,15 | 15,35 | 15,80 | 1,94% | 6.970,00 |
| 12.02.2026 | 15,90 | 16,25 | 15,50 | 15,50 | -1,90% | 10.990,00 |
| 11.02.2026 | 16,25 | 16,25 | 15,80 | 15,80 | -2,47% | 5.928,00 |
| 10.02.2026 | 16,55 | 16,80 | 16,20 | 16,20 | -2,11% | 8.767,00 |
| 09.02.2026 | 17,10 | 17,10 | 16,35 | 16,55 | -4,34% | 12.271,00 |
| 06.02.2026 | 15,80 | 17,30 | 15,60 | 17,30 | 9,49% | 13.674,00 |
| 05.02.2026 | 15,65 | 16,10 | 15,30 | 15,80 | 2,93% | 14.684,00 |
| 04.02.2026 | 15,65 | 16,10 | 15,25 | 15,35 | -0,97% | 14.210,00 |
| 03.02.2026 | 15,85 | 16,00 | 15,10 | 15,50 | -2,21% | 13.511,00 |
| 02.02.2026 | 16,70 | 16,70 | 15,50 | 15,85 | -5,65% | 28.711,00 |
| 30.01.2026 | 18,55 | 18,55 | 16,30 | 16,80 | -11,58% | 55.202,00 |
| 29.01.2026 | 18,60 | 19,10 | 18,55 | 19,00 | 1,60% | 7.439,00 |
| 28.01.2026 | 18,60 | 19,15 | 18,50 | 18,70 | 1,08% | - |
| 27.01.2026 | 18,40 | 18,70 | 18,30 | 18,50 | 0,27% | 2.559,00 |
| 26.01.2026 | 19,10 | 19,15 | 18,20 | 18,45 | -2,89% | 5.162,00 |
| 23.01.2026 | 19,00 | 19,15 | 18,95 | 19,00 | 0,26% | 3.665,00 |
| 22.01.2026 | 18,95 | 19,10 | 18,85 | 18,95 | 0,26% | 4.758,00 |
| 21.01.2026 | 19,00 | 19,20 | 18,20 | 18,90 | -0,26% | 10.180,00 |
| 20.01.2026 | 18,75 | 19,10 | 18,20 | 18,95 | 1,34% | 5.070,00 |
| 19.01.2026 | 18,55 | 18,75 | 18,30 | 18,70 | 0,00% | 3.931,00 |
| 16.01.2026 | 18,70 | 18,75 | 18,55 | 18,70 | 0,00% | 4.592,00 |
| 15.01.2026 | 19,30 | 19,30 | 18,50 | 18,70 | -1,32% | 3.450,00 |
| 14.01.2026 | 18,80 | 19,10 | 18,70 | 18,95 | 0,80% | 2.254,00 |
| 13.01.2026 | 19,55 | 19,60 | 18,70 | 18,80 | -3,59% | 5.906,00 |
| 12.01.2026 | 18,75 | 19,65 | 18,20 | 19,50 | 4,84% | 25.109,00 |
| 09.01.2026 | 18,00 | 18,70 | 18,00 | 18,60 | 4,49% | 9.828,00 |
| 08.01.2026 | 18,60 | 18,60 | 17,70 | 17,80 | -4,30% | 6.639,00 |
| 07.01.2026 | 18,65 | 18,65 | 17,90 | 18,60 | -0,27% | 6.766,00 |
| 06.01.2026 | 18,20 | 18,70 | 18,00 | 18,65 | 2,19% | 3.917,00 |
| 05.01.2026 | 18,80 | 18,80 | 17,20 | 18,25 | -2,14% | 23.136,00 |
| 02.01.2026 | 19,00 | 19,00 | 18,15 | 18,65 | -1,84% | 7.609,00 |
| 31.12.2025 | 18,40 | 19,00 | 18,00 | 19,00 | 3,26% | 6.094,00 |
| 30.12.2025 | 18,65 | 18,90 | 18,10 | 18,40 | -1,34% | 5.006,00 |
| 29.12.2025 | 20,00 | 20,00 | 18,55 | 18,65 | -5,81% | 11.959,00 |
| 24.12.2025 | 20,50 | 20,60 | 19,25 | 19,80 | -0,50% | 13.636,00 |
| 23.12.2025 | 19,10 | 20,00 | 19,10 | 19,90 | 5,29% | 32.142,00 |
| 22.12.2025 | 19,05 | 19,35 | 18,60 | 18,90 | 4,13% | 25.337,00 |
| 19.12.2025 | 17,55 | 18,40 | 17,55 | 18,15 | 5,52% | 34.636,00 |
| 18.12.2025 | 17,40 | 17,50 | 17,15 | 17,20 | -1,43% | 5.866,00 |
| 17.12.2025 | 17,35 | 17,50 | 17,35 | 17,45 | 0,58% | 8.444,00 |
| 16.12.2025 | 17,50 | 17,75 | 17,05 | 17,35 | 1,17% | 6.583,00 |
| 15.12.2025 | 17,20 | 17,40 | 17,00 | 17,15 | -2,56% | 15.184,00 |
| 12.12.2025 | 16,15 | 17,60 | 16,10 | 17,60 | 15,79% | 46.841,00 |
| 11.12.2025 | 14,75 | 15,45 | 14,25 | 15,20 | 3,05% | 9.109,00 |
| 10.12.2025 | 16,15 | 16,15 | 14,30 | 14,75 | -8,67% | 14.095,00 |
| 09.12.2025 | 15,85 | 16,15 | 15,75 | 16,15 | 2,54% | 13.540,00 |
| 08.12.2025 | 15,85 | 16,15 | 15,60 | 15,75 | 0,00% | 6.282,00 |
| 05.12.2025 | 16,25 | 16,30 | 15,65 | 15,75 | -2,78% | 2.392,00 |
| 04.12.2025 | 16,30 | 16,40 | 16,00 | 16,20 | -0,61% | 5.446,00 |
| 03.12.2025 | 15,45 | 16,35 | 15,40 | 16,30 | 7,24% | 10.664,00 |
| 02.12.2025 | 15,35 | 15,50 | 14,90 | 15,20 | -0,98% | 6.886,00 |
| 01.12.2025 | 15,95 | 16,05 | 15,35 | 15,35 | -3,46% | 10.530,00 |
| 28.11.2025 | 14,90 | 15,90 | 14,80 | 15,90 | 7,43% | 15.712,00 |
| 27.11.2025 | 14,80 | 14,85 | 14,20 | 14,80 | 0,34% | 5.653,00 |
| 26.11.2025 | 14,55 | 14,85 | 14,45 | 14,75 | 1,72% | 3.395,00 |
| 25.11.2025 | 15,00 | 15,00 | 14,40 | 14,50 | -3,33% | 3.525,00 |
| 24.11.2025 | 14,05 | 15,00 | 14,00 | 15,00 | 6,76% | 8.453,00 |