148,250€
0,51%
Echtzeit-Aktienkurs Societe LDC S.A.
Bid:
Ask:
Aktienkurse zur Societe LDC S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 147,50 | 148,25 | 147,50 | 148,25 | 0,51% | - |
20.05.2024 | 148,25 | 148,25 | 147,50 | 147,50 | -0,34% | - |
17.05.2024 | 148,50 | 148,75 | 147,75 | 148,00 | -0,34% | - |
16.05.2024 | 147,50 | 149,00 | 147,00 | 148,50 | 0,68% | - |
15.05.2024 | 141,75 | 147,75 | 141,75 | 147,50 | 4,06% | - |
14.05.2024 | 142,25 | 143,25 | 141,25 | 141,75 | -0,35% | - |
13.05.2024 | 149,50 | 149,50 | 141,75 | 142,25 | -4,53% | - |
10.05.2024 | 150,75 | 151,25 | 148,75 | 149,00 | -1,16% | - |
09.05.2024 | 150,75 | 151,25 | 150,75 | 150,75 | 0,00% | - |
08.05.2024 | 150,25 | 151,25 | 150,25 | 150,75 | 0,33% | - |
07.05.2024 | 150,00 | 150,50 | 149,50 | 150,25 | 0,17% | - |
06.05.2024 | 147,00 | 150,00 | 146,25 | 150,00 | 2,04% | - |
03.05.2024 | 145,50 | 147,50 | 145,50 | 147,00 | 1,03% | - |
02.05.2024 | 149,50 | 150,25 | 145,00 | 145,50 | -2,68% | - |
30.04.2024 | 152,00 | 152,25 | 149,00 | 149,50 | -1,64% | - |
29.04.2024 | 147,75 | 152,00 | 147,75 | 152,00 | 2,88% | - |
26.04.2024 | 150,00 | 150,50 | 147,00 | 147,75 | -1,83% | - |
25.04.2024 | 144,25 | 150,50 | 144,25 | 150,50 | 4,33% | - |
24.04.2024 | 142,75 | 144,25 | 142,75 | 144,25 | 1,05% | - |
23.04.2024 | 141,25 | 142,75 | 141,00 | 142,75 | 1,06% | 8,00 |
22.04.2024 | 140,25 | 141,75 | 140,25 | 141,25 | 0,71% | - |
19.04.2024 | 139,00 | 140,50 | 138,75 | 140,25 | 0,36% | - |
18.04.2024 | 137,75 | 139,75 | 137,75 | 139,75 | 1,45% | - |
17.04.2024 | 134,75 | 137,75 | 134,00 | 137,75 | 2,23% | - |
16.04.2024 | 138,75 | 139,25 | 134,25 | 134,75 | -2,88% | - |
15.04.2024 | 139,00 | 139,50 | 138,25 | 138,75 | 0,18% | - |
12.04.2024 | 138,50 | 139,25 | 138,50 | 138,50 | 0,00% | - |
11.04.2024 | 137,25 | 138,50 | 137,25 | 138,50 | 0,91% | - |
10.04.2024 | 138,00 | 138,75 | 137,25 | 137,25 | -0,54% | - |
09.04.2024 | 137,00 | 138,00 | 137,00 | 138,00 | 0,73% | - |
08.04.2024 | 136,75 | 137,75 | 136,75 | 137,00 | 0,18% | - |
05.04.2024 | 135,75 | 136,75 | 135,75 | 136,75 | 0,55% | - |
04.04.2024 | 135,50 | 136,75 | 135,25 | 136,00 | 0,37% | - |
03.04.2024 | 136,75 | 136,75 | 135,25 | 135,50 | -0,91% | - |
02.04.2024 | 136,00 | 136,75 | 135,75 | 136,75 | 0,55% | - |
28.03.2024 | 136,25 | 136,75 | 134,50 | 136,00 | -0,18% | - |
27.03.2024 | 137,25 | 137,75 | 135,75 | 136,25 | -0,73% | - |
26.03.2024 | 136,50 | 137,75 | 136,25 | 137,25 | 0,18% | - |
25.03.2024 | 137,25 | 137,25 | 135,75 | 137,00 | -0,18% | - |
22.03.2024 | 135,75 | 137,25 | 135,25 | 137,25 | 1,10% | - |
21.03.2024 | 136,50 | 136,75 | 135,75 | 135,75 | -0,18% | - |
20.03.2024 | 137,75 | 137,75 | 135,75 | 136,00 | -1,27% | 25,00 |
19.03.2024 | 136,50 | 137,75 | 136,25 | 137,75 | 0,92% | - |
18.03.2024 | 137,00 | 137,00 | 136,25 | 136,50 | -0,36% | - |
15.03.2024 | 135,75 | 137,00 | 135,50 | 137,00 | 0,92% | - |
14.03.2024 | 134,25 | 136,75 | 134,25 | 135,75 | 1,12% | - |
13.03.2024 | 135,00 | 135,25 | 133,75 | 134,25 | -0,56% | - |
12.03.2024 | 135,25 | 135,75 | 134,25 | 135,00 | -0,18% | - |
11.03.2024 | 135,75 | 136,75 | 135,25 | 135,25 | -0,37% | - |
08.03.2024 | 136,50 | 136,75 | 135,75 | 135,75 | -0,55% | - |
07.03.2024 | 134,50 | 137,25 | 134,00 | 136,50 | 1,49% | - |
06.03.2024 | 133,75 | 135,25 | 133,25 | 134,50 | 0,56% | - |
05.03.2024 | 133,25 | 134,25 | 132,75 | 133,75 | 0,38% | - |
04.03.2024 | 133,00 | 133,25 | 132,25 | 133,25 | 0,57% | - |
01.03.2024 | 132,75 | 133,25 | 132,25 | 132,50 | -0,19% | - |
29.02.2024 | 132,25 | 133,25 | 131,25 | 132,75 | 0,38% | - |
28.02.2024 | 132,50 | 133,75 | 131,75 | 132,25 | -0,19% | - |
27.02.2024 | 131,25 | 132,75 | 131,25 | 132,50 | 0,95% | - |
26.02.2024 | 131,75 | 133,25 | 131,25 | 131,25 | -0,38% | - |
23.02.2024 | 131,25 | 132,25 | 130,00 | 131,75 | 0,38% | - |
22.02.2024 | 133,25 | 133,50 | 130,75 | 131,25 | -0,57% | - |
21.02.2024 | 129,00 | 133,25 | 129,00 | 132,00 | 2,33% | - |
20.02.2024 | 131,25 | 131,25 | 128,25 | 129,00 | -1,71% | - |
19.02.2024 | 130,50 | 132,25 | 130,50 | 131,25 | 0,57% | - |
16.02.2024 | 130,25 | 131,50 | 130,25 | 130,50 | 0,19% | - |
15.02.2024 | 130,50 | 131,75 | 130,00 | 130,25 | -0,19% | - |
14.02.2024 | 132,00 | 132,50 | 130,00 | 130,50 | -1,14% | - |
13.02.2024 | 132,75 | 134,25 | 131,75 | 132,00 | -0,56% | - |
12.02.2024 | 132,50 | 133,25 | 131,25 | 132,75 | 0,57% | - |
09.02.2024 | 132,75 | 133,25 | 130,25 | 132,00 | -0,56% | - |
08.02.2024 | 128,00 | 133,25 | 127,75 | 132,75 | 3,91% | - |
07.02.2024 | 133,00 | 134,25 | 125,50 | 127,75 | -3,95% | - |
06.02.2024 | 134,00 | 135,50 | 132,25 | 133,00 | -0,75% | - |
05.02.2024 | 134,50 | 135,25 | 133,25 | 134,00 | 0,00% | - |
02.02.2024 | 135,00 | 135,50 | 133,25 | 134,00 | -1,11% | - |
01.02.2024 | 133,75 | 135,50 | 132,25 | 135,50 | 1,31% | - |
31.01.2024 | 136,00 | 136,75 | 133,00 | 133,75 | -1,65% | - |
30.01.2024 | 137,50 | 137,50 | 135,25 | 136,00 | -1,09% | - |
29.01.2024 | 135,25 | 137,75 | 135,25 | 137,50 | 1,66% | - |
26.01.2024 | 132,25 | 135,75 | 130,75 | 135,25 | 2,27% | - |
25.01.2024 | 133,50 | 133,50 | 131,75 | 132,25 | -0,94% | - |
24.01.2024 | 132,25 | 133,75 | 131,75 | 133,50 | 1,33% | 30,00 |
23.01.2024 | 132,50 | 132,75 | 131,25 | 131,75 | -0,19% | - |
22.01.2024 | 132,50 | 134,75 | 131,75 | 132,00 | -0,38% | - |
19.01.2024 | 132,50 | 133,75 | 131,25 | 132,50 | 0,00% | 30,00 |
18.01.2024 | 133,50 | 134,25 | 131,25 | 132,50 | -0,75% | - |
17.01.2024 | 133,25 | 134,75 | 133,00 | 133,50 | -0,19% | 35,00 |
16.01.2024 | 135,00 | 135,75 | 133,75 | 133,75 | -0,93% | - |
15.01.2024 | 136,50 | 137,75 | 134,50 | 135,00 | -0,92% | - |
12.01.2024 | 138,00 | 138,25 | 136,25 | 136,25 | -1,27% | - |
11.01.2024 | 138,25 | 139,25 | 137,25 | 138,00 | -0,18% | - |
10.01.2024 | 139,00 | 139,75 | 137,75 | 138,25 | -0,54% | 35,00 |
09.01.2024 | 138,00 | 140,25 | 138,00 | 139,00 | 0,72% | - |
08.01.2024 | 136,75 | 138,75 | 136,75 | 138,00 | 0,91% | - |
05.01.2024 | 139,25 | 139,75 | 136,25 | 136,75 | -2,15% | - |
04.01.2024 | 139,25 | 139,75 | 138,75 | 139,75 | 0,36% | - |
03.01.2024 | 139,25 | 140,75 | 138,25 | 139,25 | 0,00% | - |
02.01.2024 | 140,00 | 140,75 | 138,75 | 139,25 | -0,54% | - |
29.12.2023 | 138,75 | 140,25 | 138,25 | 140,00 | 0,90% | - |
28.12.2023 | 140,00 | 140,00 | 138,25 | 138,75 | -0,89% | - |