69,575€
-0,39%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 69,45 | 70,00 | 69,25 | 69,70 | -0,21% | 73.632,00 |
| 18.04.2024 | 69,00 | 70,00 | 69,00 | 69,85 | 1,60% | 154.635,00 |
| 17.04.2024 | 68,35 | 69,55 | 68,25 | 68,75 | 0,15% | 126.472,00 |
| 16.04.2024 | 69,30 | 69,50 | 68,55 | 68,65 | -2,14% | 70.065,00 |
| 15.04.2024 | 69,65 | 70,65 | 69,65 | 70,15 | 0,72% | 74.391,00 |
| 12.04.2024 | 70,05 | 70,60 | 69,55 | 69,65 | -0,07% | 77.507,00 |
| 11.04.2024 | 69,75 | 70,30 | 69,60 | 69,70 | -0,29% | 61.955,00 |
| 10.04.2024 | 70,50 | 70,95 | 69,65 | 69,90 | 0,00% | 96.795,00 |
| 09.04.2024 | 69,75 | 70,55 | 69,50 | 69,90 | -0,14% | 98.851,00 |
| 08.04.2024 | 69,70 | 70,00 | 69,55 | 70,00 | 0,43% | 66.397,00 |
| 05.04.2024 | 69,30 | 69,75 | 69,20 | 69,70 | -0,78% | 90.933,00 |
| 04.04.2024 | 70,25 | 70,45 | 69,95 | 70,25 | -0,07% | 112.301,00 |
| 03.04.2024 | 69,35 | 70,30 | 68,80 | 70,30 | 1,22% | 125.211,00 |
| 02.04.2024 | 69,70 | 70,75 | 69,25 | 69,45 | -0,87% | 127.776,00 |
| 28.03.2024 | 70,02 | 70,36 | 69,94 | 70,06 | 0,09% | 94.769,00 |
| 27.03.2024 | 69,54 | 70,02 | 69,54 | 70,00 | 0,46% | 76.885,00 |
| 26.03.2024 | 69,54 | 69,82 | 69,38 | 69,68 | 0,14% | 94.661,00 |
| 25.03.2024 | 69,28 | 69,84 | 68,72 | 69,58 | 0,38% | 106.556,00 |
| 22.03.2024 | 69,22 | 69,92 | 69,12 | 69,32 | -0,29% | 112.641,00 |
| 21.03.2024 | 69,70 | 69,90 | 69,12 | 69,52 | 0,52% | 145.312,00 |
| 20.03.2024 | 68,28 | 69,28 | 68,22 | 69,16 | 0,79% | 128.587,00 |
| 19.03.2024 | 67,92 | 68,72 | 67,90 | 68,62 | 0,15% | 126.773,00 |
| 18.03.2024 | 68,50 | 69,00 | 68,20 | 68,52 | -0,58% | 109.591,00 |
| 15.03.2024 | 68,80 | 69,86 | 68,80 | 68,92 | 0,50% | 340.342,00 |
| 14.03.2024 | 69,04 | 69,56 | 68,28 | 68,58 | -0,81% | 96.684,00 |
| 13.03.2024 | 69,10 | 69,28 | 68,60 | 69,14 | 0,06% | 118.406,00 |
| 12.03.2024 | 68,74 | 69,28 | 68,60 | 69,10 | 0,58% | 109.065,00 |
| 11.03.2024 | 68,06 | 68,70 | 68,06 | 68,70 | 0,17% | 64.621,00 |
| 08.03.2024 | 68,10 | 68,68 | 68,06 | 68,58 | 0,65% | 75.097,00 |
| 07.03.2024 | 67,84 | 68,46 | 67,64 | 68,14 | -0,15% | 82.874,00 |
| 06.03.2024 | 68,14 | 68,56 | 68,02 | 68,24 | -0,06% | 74.357,00 |
| 05.03.2024 | 68,44 | 68,50 | 67,74 | 68,28 | -0,67% | 91.077,00 |
| 04.03.2024 | 69,22 | 69,52 | 68,58 | 68,74 | -0,92% | 100.286,00 |
| 01.03.2024 | 69,44 | 69,68 | 69,02 | 69,38 | 0,06% | 103.876,00 |
| 29.02.2024 | 69,60 | 69,80 | 68,86 | 69,34 | -0,43% | 301.450,00 |
| 28.02.2024 | 70,42 | 70,44 | 69,32 | 69,64 | -1,02% | 90.807,00 |
| 27.02.2024 | 70,28 | 70,56 | 70,16 | 70,36 | -0,09% | 74.389,00 |
| 26.02.2024 | 70,98 | 71,16 | 70,42 | 70,42 | -1,15% | 76.746,00 |
| 23.02.2024 | 71,42 | 71,56 | 70,84 | 71,24 | -0,22% | 73.993,00 |
| 22.02.2024 | 71,46 | 71,76 | 70,74 | 71,40 | 0,54% | 92.233,00 |
| 21.02.2024 | 70,64 | 71,08 | 70,64 | 71,02 | 0,42% | 69.550,00 |
| 20.02.2024 | 70,74 | 70,90 | 70,40 | 70,72 | -0,25% | 59.779,00 |
| 19.02.2024 | 70,50 | 70,90 | 70,04 | 70,90 | 0,31% | 67.758,00 |
| 16.02.2024 | 70,82 | 71,02 | 70,50 | 70,68 | 0,31% | 65.976,00 |
| 15.02.2024 | 70,04 | 71,00 | 70,04 | 70,46 | 0,95% | 126.131,00 |
| 14.02.2024 | 69,46 | 70,04 | 69,40 | 69,80 | 0,23% | 75.100,00 |
| 13.02.2024 | 70,10 | 70,12 | 69,28 | 69,64 | -0,83% | 85.814,00 |
| 12.02.2024 | 69,76 | 70,44 | 69,76 | 70,22 | 0,86% | 62.210,00 |
| 09.02.2024 | 69,50 | 69,90 | 69,30 | 69,62 | 0,06% | 76.860,00 |
| 08.02.2024 | 69,70 | 70,26 | 69,50 | 69,58 | -0,43% | 88.832,00 |
| 07.02.2024 | 70,02 | 70,26 | 69,56 | 69,88 | -0,17% | 104.812,00 |
| 06.02.2024 | 70,30 | 70,72 | 69,08 | 70,00 | -0,43% | 136.506,00 |
| 05.02.2024 | 70,40 | 70,86 | 70,08 | 70,30 | -0,26% | 83.566,00 |
| 02.02.2024 | 70,44 | 71,02 | 70,40 | 70,48 | 0,51% | 94.152,00 |
| 01.02.2024 | 70,02 | 70,56 | 69,74 | 70,12 | -0,40% | 128.953,00 |
| 31.01.2024 | 70,50 | 70,64 | 70,18 | 70,40 | -0,09% | 180.183,00 |
| 30.01.2024 | 71,00 | 71,22 | 70,46 | 70,46 | -0,62% | 132.220,00 |
| 29.01.2024 | 70,78 | 70,92 | 70,12 | 70,90 | 0,00% | 153.571,00 |
| 26.01.2024 | 69,68 | 71,14 | 69,60 | 70,90 | 1,90% | 249.915,00 |
| 25.01.2024 | 69,48 | 69,72 | 69,02 | 69,58 | -0,14% | 128.596,00 |
| 24.01.2024 | 69,00 | 69,84 | 68,96 | 69,68 | 1,66% | 171.437,00 |
| 23.01.2024 | 68,30 | 68,84 | 67,90 | 68,54 | 0,71% | 146.336,00 |
| 22.01.2024 | 68,00 | 68,64 | 67,98 | 68,06 | 0,77% | 93.384,00 |
| 19.01.2024 | 67,66 | 68,00 | 67,52 | 67,54 | 0,36% | 109.639,00 |
| 18.01.2024 | 67,38 | 67,60 | 66,84 | 67,30 | 0,00% | 112.580,00 |
| 17.01.2024 | 67,94 | 67,98 | 66,98 | 67,30 | -1,61% | 188.253,00 |
| 16.01.2024 | 68,96 | 69,06 | 68,40 | 68,40 | -1,61% | 154.759,00 |
| 15.01.2024 | 70,10 | 70,44 | 69,52 | 69,52 | -0,77% | 84.642,00 |
| 12.01.2024 | 69,86 | 70,66 | 69,86 | 70,06 | 0,55% | 96.500,00 |
| 11.01.2024 | 70,66 | 70,84 | 69,68 | 69,68 | -0,91% | 83.939,00 |
| 10.01.2024 | 70,48 | 70,52 | 70,10 | 70,32 | -0,37% | 98.216,00 |
| 09.01.2024 | 71,10 | 71,14 | 70,44 | 70,58 | -0,70% | 88.598,00 |
| 08.01.2024 | 70,60 | 71,08 | 70,20 | 71,08 | 0,45% | 101.146,00 |
| 05.01.2024 | 70,56 | 70,90 | 69,96 | 70,76 | -0,34% | 96.046,00 |
| 04.01.2024 | 70,12 | 71,00 | 70,12 | 71,00 | 1,08% | 107.732,00 |
| 03.01.2024 | 71,24 | 71,40 | 70,04 | 70,24 | -1,40% | 105.991,00 |
| 02.01.2024 | 71,32 | 71,66 | 70,82 | 71,24 | 0,03% | 101.487,00 |
| 29.12.2023 | 71,08 | 71,30 | 70,96 | 71,22 | 0,17% | 92.435,00 |
| 28.12.2023 | 71,82 | 71,82 | 70,94 | 71,10 | -0,73% | 99.023,00 |
| 27.12.2023 | 71,58 | 71,90 | 71,40 | 71,62 | -0,08% | 92.884,00 |
| 22.12.2023 | 71,14 | 71,80 | 71,14 | 71,68 | 0,39% | 73.240,00 |
| 21.12.2023 | 71,54 | 71,82 | 71,02 | 71,40 | -0,83% | 82.463,00 |
| 20.12.2023 | 71,86 | 72,14 | 71,46 | 72,00 | 0,28% | 161.005,00 |
| 19.12.2023 | 71,82 | 72,12 | 71,58 | 71,80 | -0,03% | 134.082,00 |
| 18.12.2023 | 72,40 | 72,46 | 71,70 | 71,82 | -1,21% | 110.860,00 |
| 15.12.2023 | 73,34 | 73,52 | 72,40 | 72,70 | -0,63% | 769.269,00 |
| 14.12.2023 | 73,00 | 73,30 | 72,58 | 73,16 | 1,39% | 279.277,00 |
| 13.12.2023 | 72,96 | 73,14 | 72,16 | 72,16 | -1,23% | 168.455,00 |
| 12.12.2023 | 73,40 | 73,54 | 72,98 | 73,06 | -0,46% | 123.144,00 |
| 11.12.2023 | 73,58 | 73,80 | 72,82 | 73,40 | -0,22% | 123.791,00 |
| 08.12.2023 | 73,02 | 73,92 | 72,92 | 73,56 | 0,77% | 158.969,00 |
| 07.12.2023 | 72,68 | 73,14 | 72,58 | 73,00 | 0,00% | 171.087,00 |
| 06.12.2023 | 72,20 | 73,14 | 72,20 | 73,00 | 1,11% | 182.816,00 |
| 05.12.2023 | 71,34 | 72,54 | 71,30 | 72,20 | 0,70% | 252.965,00 |
| 04.12.2023 | 73,00 | 73,16 | 71,70 | 71,70 | -2,02% | 212.567,00 |
| 01.12.2023 | 72,90 | 73,48 | 72,72 | 73,18 | 0,66% | 251.689,00 |
| 30.11.2023 | 72,36 | 72,70 | 71,74 | 72,70 | 0,55% | 925.074,00 |
| 29.11.2023 | 72,16 | 72,72 | 72,06 | 72,30 | 0,00% | 187.686,00 |
| 28.11.2023 | 72,24 | 72,40 | 71,86 | 72,30 | -0,22% | 196.259,00 |
| 27.11.2023 | 72,52 | 72,92 | 72,42 | 72,46 | -0,52% | 164.446,00 |