17,700€
1,03%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,50 | 17,76 | 17,49 | 17,70 | 1,03% | - |
| 16.05.2024 | 17,47 | 17,59 | 17,45 | 17,52 | 0,29% | - |
| 15.05.2024 | 16,75 | 17,83 | 16,75 | 17,47 | 4,30% | - |
| 14.05.2024 | 16,69 | 16,89 | 16,69 | 16,75 | 0,36% | - |
| 13.05.2024 | 16,58 | 16,73 | 16,58 | 16,69 | 0,79% | - |
| 10.05.2024 | 16,53 | 16,59 | 16,41 | 16,56 | 0,06% | - |
| 09.05.2024 | 16,58 | 16,60 | 16,51 | 16,55 | -0,18% | - |
| 08.05.2024 | 16,61 | 16,64 | 16,53 | 16,58 | -0,18% | - |
| 07.05.2024 | 16,68 | 16,72 | 16,59 | 16,61 | -0,42% | - |
| 06.05.2024 | 16,55 | 16,69 | 16,53 | 16,68 | 0,79% | - |
| 03.05.2024 | 16,63 | 16,83 | 16,53 | 16,55 | -0,48% | - |
| 02.05.2024 | 16,55 | 16,67 | 16,55 | 16,63 | 0,60% | - |
| 30.04.2024 | 16,53 | 16,56 | 16,51 | 16,53 | 0,00% | - |
| 29.04.2024 | 16,86 | 16,88 | 16,42 | 16,53 | -1,84% | - |
| 26.04.2024 | 17,04 | 17,07 | 16,79 | 16,84 | -1,35% | - |
| 25.04.2024 | 16,85 | 17,08 | 16,75 | 17,07 | 1,55% | - |
| 24.04.2024 | 16,81 | 16,85 | 16,79 | 16,81 | 0,12% | - |
| 23.04.2024 | 16,78 | 16,83 | 16,76 | 16,79 | 0,06% | - |
| 22.04.2024 | 16,97 | 17,03 | 16,73 | 16,78 | -1,12% | - |
| 19.04.2024 | 17,02 | 17,09 | 16,90 | 16,97 | -0,29% | - |
| 18.04.2024 | 17,01 | 17,06 | 16,85 | 17,02 | 0,06% | - |
| 17.04.2024 | 16,90 | 17,08 | 16,81 | 17,01 | 0,65% | - |
| 16.04.2024 | 17,08 | 17,17 | 16,83 | 16,90 | -1,29% | - |
| 15.04.2024 | 17,13 | 17,21 | 17,11 | 17,12 | 0,23% | - |
| 12.04.2024 | 17,21 | 17,27 | 17,08 | 17,08 | -0,76% | - |
| 11.04.2024 | 16,83 | 17,22 | 16,83 | 17,21 | 2,38% | - |
| 10.04.2024 | 16,70 | 16,83 | 16,70 | 16,81 | 0,66% | - |
| 09.04.2024 | 16,55 | 16,78 | 16,53 | 16,70 | 0,91% | - |
| 08.04.2024 | 16,35 | 16,57 | 16,35 | 16,55 | 1,22% | - |
| 05.04.2024 | 16,28 | 16,36 | 16,23 | 16,35 | 0,43% | - |
| 04.04.2024 | 16,27 | 16,38 | 16,15 | 16,28 | 0,06% | - |
| 03.04.2024 | 16,17 | 16,61 | 16,15 | 16,27 | 0,62% | - |
| 02.04.2024 | 16,02 | 16,67 | 16,01 | 16,17 | 0,94% | - |
| 28.03.2024 | 15,37 | 16,07 | 15,36 | 16,02 | 4,23% | - |
| 27.03.2024 | 15,12 | 15,41 | 15,12 | 15,37 | 1,65% | - |
| 26.03.2024 | 15,54 | 15,54 | 15,07 | 15,12 | -2,70% | - |
| 25.03.2024 | 15,82 | 15,82 | 15,21 | 15,54 | -1,77% | - |
| 22.03.2024 | 16,70 | 16,70 | 14,37 | 15,82 | -5,27% | - |
| 21.03.2024 | 17,26 | 17,37 | 16,66 | 16,70 | -3,13% | - |
| 20.03.2024 | 17,63 | 17,63 | 17,13 | 17,24 | -2,21% | - |
| 19.03.2024 | 17,82 | 17,82 | 17,61 | 17,63 | -1,07% | - |
| 18.03.2024 | 18,15 | 18,23 | 17,80 | 17,82 | -1,82% | - |
| 15.03.2024 | 18,04 | 18,29 | 17,97 | 18,15 | 0,61% | - |
| 14.03.2024 | 17,67 | 18,11 | 17,66 | 18,04 | 2,09% | - |
| 13.03.2024 | 17,93 | 17,97 | 17,53 | 17,67 | -1,45% | - |
| 12.03.2024 | 17,41 | 17,99 | 17,41 | 17,93 | 2,99% | - |
| 11.03.2024 | 16,95 | 17,46 | 16,77 | 17,41 | 2,71% | - |
| 08.03.2024 | 17,15 | 17,15 | 16,73 | 16,95 | -1,05% | - |
| 07.03.2024 | 17,23 | 17,27 | 17,03 | 17,13 | -0,70% | - |
| 06.03.2024 | 17,53 | 17,55 | 17,21 | 17,25 | -1,60% | - |
| 05.03.2024 | 17,83 | 17,85 | 17,21 | 17,53 | -1,79% | - |
| 04.03.2024 | 18,37 | 18,39 | 17,06 | 17,85 | -2,72% | - |
| 01.03.2024 | 18,58 | 18,63 | 18,29 | 18,35 | -1,13% | - |
| 29.02.2024 | 18,72 | 18,73 | 18,34 | 18,56 | -0,80% | - |
| 28.02.2024 | 18,43 | 18,73 | 18,43 | 18,71 | 1,41% | - |
| 27.02.2024 | 18,30 | 18,45 | 18,30 | 18,45 | 0,71% | - |
| 26.02.2024 | 18,37 | 18,39 | 18,29 | 18,32 | -0,38% | - |
| 23.02.2024 | 18,41 | 18,53 | 18,21 | 18,39 | -0,22% | - |
| 22.02.2024 | 18,58 | 18,64 | 18,37 | 18,43 | -0,70% | - |
| 21.02.2024 | 18,21 | 18,60 | 18,21 | 18,56 | 1,92% | - |
| 20.02.2024 | 18,51 | 18,68 | 18,18 | 18,21 | -1,62% | - |
| 19.02.2024 | 18,04 | 18,57 | 18,04 | 18,51 | 2,61% | - |
| 16.02.2024 | 18,47 | 18,77 | 17,88 | 18,04 | -2,43% | - |
| 15.02.2024 | 17,80 | 18,49 | 17,80 | 18,49 | 3,76% | - |
| 14.02.2024 | 17,70 | 18,09 | 17,67 | 17,82 | 0,68% | - |
| 13.02.2024 | 17,66 | 17,75 | 17,37 | 17,70 | 0,23% | - |
| 12.02.2024 | 17,07 | 17,73 | 17,03 | 17,66 | 3,82% | - |
| 09.02.2024 | 17,49 | 17,51 | 16,65 | 17,01 | -2,74% | - |
| 08.02.2024 | 17,33 | 17,59 | 17,29 | 17,49 | 1,16% | - |
| 07.02.2024 | 17,25 | 17,51 | 17,20 | 17,29 | 0,23% | - |
| 06.02.2024 | 16,49 | 17,27 | 16,41 | 17,25 | 4,61% | - |
| 05.02.2024 | 17,16 | 17,18 | 16,07 | 16,49 | -4,07% | - |
| 02.02.2024 | 17,72 | 17,78 | 17,15 | 17,19 | -3,21% | - |
| 01.02.2024 | 17,55 | 17,76 | 17,53 | 17,76 | 1,14% | - |
| 31.01.2024 | 17,80 | 17,92 | 17,43 | 17,56 | -1,24% | - |
| 30.01.2024 | 18,20 | 18,55 | 17,64 | 17,78 | -2,31% | - |
| 29.01.2024 | 19,02 | 19,09 | 18,05 | 18,20 | -4,41% | - |
| 26.01.2024 | 20,93 | 20,98 | 18,81 | 19,04 | -9,23% | - |
| 25.01.2024 | 20,85 | 21,03 | 20,53 | 20,98 | 0,60% | - |
| 24.01.2024 | 21,00 | 21,00 | 20,83 | 20,85 | -0,48% | - |
| 23.01.2024 | 20,85 | 20,95 | 20,83 | 20,95 | 0,72% | - |
| 22.01.2024 | 20,83 | 20,93 | 20,80 | 20,80 | -0,12% | - |
| 19.01.2024 | 21,00 | 21,08 | 20,75 | 20,83 | -1,07% | - |
| 18.01.2024 | 20,35 | 21,13 | 20,33 | 21,05 | 3,44% | - |
| 17.01.2024 | 20,73 | 20,93 | 20,18 | 20,35 | -2,28% | - |
| 16.01.2024 | 21,08 | 21,08 | 20,80 | 20,83 | -1,19% | - |
| 15.01.2024 | 20,85 | 21,13 | 20,73 | 21,08 | 1,32% | - |
| 12.01.2024 | 21,13 | 21,13 | 20,78 | 20,80 | -1,54% | - |
| 11.01.2024 | 21,18 | 21,28 | 21,03 | 21,13 | -0,24% | - |
| 10.01.2024 | 21,40 | 21,53 | 21,15 | 21,18 | -1,28% | - |
| 09.01.2024 | 21,65 | 21,68 | 21,23 | 21,45 | -0,92% | - |
| 08.01.2024 | 21,45 | 21,68 | 21,45 | 21,65 | 0,93% | - |
| 05.01.2024 | 21,63 | 21,68 | 21,45 | 21,45 | -0,81% | - |
| 04.01.2024 | 21,60 | 21,70 | 21,58 | 21,63 | -0,12% | - |
| 03.01.2024 | 21,65 | 21,70 | 21,63 | 21,65 | 0,00% | - |
| 02.01.2024 | 22,03 | 22,03 | 21,63 | 21,65 | -1,48% | - |
| 29.12.2023 | 21,80 | 21,98 | 21,58 | 21,98 | 0,92% | - |
| 28.12.2023 | 21,85 | 21,88 | 21,43 | 21,78 | -0,34% | - |
| 27.12.2023 | 22,65 | 22,70 | 21,68 | 21,85 | -3,53% | - |
| 22.12.2023 | 22,75 | 22,78 | 22,58 | 22,65 | -0,44% | - |