149,500€
-1,64%
Echtzeit-Aktienkurs SOCIETE LDC INH. EO 0,40
Bid:
Ask:
Aktienkurse zur SOCIETE LDC INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2023 | 140,25 | 140,25 | 137,25 | 140,00 | 0,18% | - |
| 22.12.2023 | 136,75 | 140,00 | 136,75 | 139,75 | 2,19% | - |
| 21.12.2023 | 137,25 | 139,00 | 134,75 | 136,75 | -0,36% | - |
| 20.12.2023 | 139,00 | 139,75 | 137,25 | 137,25 | -1,26% | - |
| 19.12.2023 | 140,00 | 140,00 | 138,25 | 139,00 | -0,36% | - |
| 18.12.2023 | 138,75 | 141,25 | 138,75 | 139,50 | 0,54% | - |
| 15.12.2023 | 140,00 | 140,25 | 135,75 | 138,75 | -0,54% | - |
| 14.12.2023 | 138,50 | 139,75 | 137,75 | 139,50 | 0,72% | - |
| 13.12.2023 | 133,25 | 138,50 | 133,25 | 138,50 | 3,94% | - |
| 12.12.2023 | 131,00 | 133,75 | 130,25 | 133,25 | 1,72% | - |
| 11.12.2023 | 133,25 | 133,25 | 128,25 | 131,00 | -1,69% | 3,00 |
| 08.12.2023 | 137,50 | 137,50 | 130,25 | 133,25 | -2,74% | - |
| 07.12.2023 | 139,00 | 139,00 | 137,00 | 137,00 | -1,44% | - |
| 06.12.2023 | 139,50 | 139,50 | 137,75 | 139,00 | -0,36% | - |