Börse:
91,700€
0,31%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert SA
Bid:
91,300€
Ask:
92,100€
Aktienkurse zur Groupe Bruxelles Lambert SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 91,40 | 91,90 | 90,96 | 91,46 | 0,15% | 97.060,00 |
| 08.04.2021 | 91,10 | 91,50 | 90,60 | 91,32 | 0,73% | 155.374,00 |
| 07.04.2021 | 90,50 | 91,06 | 90,44 | 90,66 | 0,35% | 205.779,00 |
| 06.04.2021 | 89,88 | 90,70 | 89,74 | 90,34 | 1,28% | 237.993,00 |
| 01.04.2021 | 88,80 | 89,50 | 88,36 | 89,20 | 1,07% | 161.106,00 |
| 31.03.2021 | 88,74 | 89,56 | 88,10 | 88,26 | -0,74% | 230.851,00 |
| 30.03.2021 | 88,74 | 89,04 | 88,42 | 88,92 | 0,68% | 146.487,00 |
| 29.03.2021 | 88,24 | 88,44 | 87,96 | 88,32 | 0,14% | 146.868,00 |
| 26.03.2021 | 88,00 | 88,34 | 87,48 | 88,20 | 0,50% | 145.411,00 |
| 25.03.2021 | 87,64 | 88,20 | 86,82 | 87,76 | -0,50% | 170.805,00 |
| 24.03.2021 | 86,80 | 88,48 | 86,52 | 88,20 | 1,38% | 223.938,00 |
| 23.03.2021 | 86,98 | 87,70 | 86,40 | 87,00 | -0,37% | 239.209,00 |
| 22.03.2021 | 86,60 | 87,46 | 85,88 | 87,32 | 0,69% | 162.015,00 |
| 19.03.2021 | 87,48 | 87,52 | 86,56 | 86,72 | -1,61% | 441.522,00 |
| 18.03.2021 | 88,02 | 88,32 | 87,42 | 88,14 | 0,32% | 181.077,00 |
| 17.03.2021 | 88,78 | 88,78 | 87,34 | 87,86 | -0,61% | 204.689,00 |
| 16.03.2021 | 89,22 | 90,74 | 87,92 | 88,40 | 0,71% | 270.211,00 |
| 15.03.2021 | 89,40 | 89,48 | 87,74 | 87,78 | -0,86% | 206.229,00 |
| 12.03.2021 | 88,00 | 89,26 | 87,64 | 88,54 | 1,96% | 320.440,00 |
| 11.03.2021 | 86,16 | 86,90 | 85,96 | 86,84 | 0,95% | 123.714,00 |
| 10.03.2021 | 85,16 | 86,28 | 85,16 | 86,02 | 0,73% | 127.886,00 |
| 09.03.2021 | 85,30 | 85,60 | 84,70 | 85,40 | 0,12% | 207.115,00 |
| 08.03.2021 | 84,40 | 85,50 | 84,32 | 85,30 | 1,62% | 141.264,00 |
| 05.03.2021 | 83,94 | 84,30 | 83,26 | 83,94 | -0,38% | 194.664,00 |
| 04.03.2021 | 83,28 | 84,42 | 83,00 | 84,26 | 0,57% | 148.976,00 |
| 03.03.2021 | 84,76 | 84,82 | 83,40 | 83,78 | -0,48% | 128.524,00 |
| 02.03.2021 | 83,30 | 84,30 | 83,04 | 84,18 | 0,45% | 146.271,00 |
| 01.03.2021 | 82,80 | 83,94 | 82,78 | 83,80 | 2,00% | 190.909,00 |
| 26.02.2021 | 81,80 | 82,58 | 81,36 | 82,16 | -0,89% | 249.695,00 |
| 25.02.2021 | 83,00 | 83,52 | 82,80 | 82,90 | -0,29% | 146.681,00 |
| 24.02.2021 | 82,16 | 83,44 | 81,92 | 83,14 | 0,65% | 128.723,00 |
| 23.02.2021 | 82,90 | 83,40 | 81,60 | 82,60 | -0,07% | 133.662,00 |
| 22.02.2021 | 83,20 | 83,48 | 82,44 | 82,66 | -1,38% | 122.966,00 |
| 19.02.2021 | 83,20 | 84,00 | 82,74 | 83,82 | 1,01% | 154.623,00 |
| 18.02.2021 | 84,02 | 84,58 | 82,88 | 82,98 | -1,17% | 111.645,00 |
| 17.02.2021 | 85,08 | 85,28 | 83,76 | 83,96 | -1,66% | 146.126,00 |
| 16.02.2021 | 85,58 | 85,98 | 85,38 | 85,38 | -0,26% | 85.382,00 |
| 15.02.2021 | 85,22 | 85,74 | 84,98 | 85,60 | 0,78% | 76.429,00 |
| 12.02.2021 | 84,92 | 85,06 | 84,48 | 84,94 | -0,26% | 66.076,00 |
| 11.02.2021 | 84,66 | 85,20 | 84,36 | 85,16 | 0,57% | 133.942,00 |
| 10.02.2021 | 85,34 | 85,34 | 84,28 | 84,68 | -0,42% | 173.763,00 |
| 09.02.2021 | 85,50 | 85,62 | 84,76 | 85,04 | -0,58% | 88.337,00 |
| 08.02.2021 | 85,66 | 86,30 | 85,48 | 85,54 | 0,09% | 96.641,00 |
| 05.02.2021 | 85,56 | 86,12 | 85,14 | 85,46 | 0,07% | 149.762,00 |
| 04.02.2021 | 84,42 | 85,54 | 84,04 | 85,40 | 1,47% | 168.175,00 |
| 03.02.2021 | 85,50 | 85,80 | 84,08 | 84,16 | -1,01% | 160.280,00 |
| 02.02.2021 | 83,18 | 85,02 | 83,18 | 85,02 | 2,34% | 186.160,00 |
| 01.02.2021 | 82,44 | 83,18 | 82,24 | 83,08 | 1,59% | 168.057,00 |
| 29.01.2021 | 81,74 | 82,60 | 81,06 | 81,78 | -1,40% | 257.680,00 |
| 28.01.2021 | 82,02 | 83,24 | 81,12 | 82,94 | 0,34% | 180.797,00 |
| 27.01.2021 | 84,32 | 84,32 | 81,78 | 82,66 | -1,76% | 236.935,00 |
| 26.01.2021 | 83,00 | 84,76 | 82,50 | 84,14 | 1,25% | 168.747,00 |
| 25.01.2021 | 84,32 | 84,96 | 83,04 | 83,10 | -1,52% | 123.616,00 |
| 22.01.2021 | 85,00 | 85,20 | 84,20 | 84,38 | -0,87% | 135.580,00 |
| 21.01.2021 | 84,74 | 85,36 | 84,52 | 85,12 | 0,69% | 172.654,00 |
| 20.01.2021 | 84,12 | 84,94 | 84,12 | 84,54 | 0,57% | 160.348,00 |
| 19.01.2021 | 84,90 | 85,36 | 83,98 | 84,06 | -0,43% | 160.915,00 |
| 18.01.2021 | 83,46 | 84,56 | 83,26 | 84,42 | 0,74% | 118.340,00 |
| 15.01.2021 | 84,22 | 84,66 | 83,32 | 83,80 | -0,71% | 196.851,00 |
| 14.01.2021 | 84,76 | 84,76 | 83,78 | 84,40 | -0,09% | 235.634,00 |
| 13.01.2021 | 84,34 | 84,84 | 83,90 | 84,48 | 0,09% | 159.289,00 |
| 12.01.2021 | 84,68 | 85,24 | 84,26 | 84,40 | -0,12% | 143.221,00 |
| 11.01.2021 | 85,48 | 85,98 | 84,28 | 84,50 | -1,29% | 187.372,00 |
| 08.01.2021 | 85,00 | 85,80 | 84,68 | 85,60 | 1,13% | 182.194,00 |
| 07.01.2021 | 84,48 | 84,96 | 84,00 | 84,64 | 0,76% | 187.411,00 |
| 06.01.2021 | 83,30 | 84,34 | 82,58 | 84,00 | 1,28% | 143.220,00 |
| 05.01.2021 | 83,16 | 83,90 | 82,90 | 82,94 | -0,96% | 134.613,00 |
| 04.01.2021 | 83,80 | 84,76 | 83,56 | 83,74 | 1,48% | 186.714,00 |
| 31.12.2020 | 82,90 | 82,90 | 82,26 | 82,52 | -0,53% | 81.472,00 |
| 30.12.2020 | 83,20 | 83,42 | 82,96 | 82,96 | -0,29% | 87.674,00 |
| 29.12.2020 | 82,90 | 83,50 | 82,90 | 83,20 | 0,56% | 97.066,00 |
| 28.12.2020 | 83,70 | 83,80 | 82,60 | 82,74 | 0,29% | 70.957,00 |
| 24.12.2020 | 82,10 | 82,92 | 82,10 | 82,50 | 0,34% | 27.049,00 |
| 23.12.2020 | 81,66 | 82,36 | 81,66 | 82,22 | 1,03% | 105.756,00 |
| 22.12.2020 | 80,56 | 81,58 | 80,40 | 81,38 | 1,17% | 134.921,00 |
| 21.12.2020 | 80,34 | 80,62 | 78,92 | 80,44 | -1,37% | 197.403,00 |
| 18.12.2020 | 82,58 | 83,04 | 81,56 | 81,56 | -1,73% | 439.582,00 |
| 17.12.2020 | 82,80 | 83,24 | 82,50 | 83,00 | 0,85% | 210.044,00 |
| 16.12.2020 | 82,84 | 83,30 | 82,02 | 82,30 | -0,07% | 196.352,00 |
| 15.12.2020 | 81,72 | 82,80 | 81,50 | 82,36 | 0,78% | 192.766,00 |
| 14.12.2020 | 82,00 | 82,78 | 81,72 | 81,72 | 0,29% | 168.852,00 |
| 11.12.2020 | 81,98 | 82,10 | 80,68 | 81,48 | -0,71% | 178.439,00 |
| 10.12.2020 | 81,78 | 82,66 | 81,42 | 82,06 | 0,24% | 190.553,00 |
| 09.12.2020 | 82,50 | 82,70 | 81,86 | 81,86 | -0,75% | 164.569,00 |
| 08.12.2020 | 82,00 | 82,64 | 81,64 | 82,48 | 0,39% | 127.212,00 |
| 07.12.2020 | 82,18 | 82,50 | 81,64 | 82,16 | -0,46% | 119.740,00 |
| 04.12.2020 | 81,94 | 82,84 | 81,94 | 82,54 | 0,78% | 132.190,00 |
| 03.12.2020 | 82,40 | 82,60 | 81,68 | 81,90 | -0,56% | 179.626,00 |
| 02.12.2020 | 82,14 | 82,50 | 81,84 | 82,36 | 0,15% | 194.066,00 |
| 01.12.2020 | 81,74 | 82,38 | 81,40 | 82,24 | 0,69% | 176.524,00 |
| 30.11.2020 | 82,68 | 82,68 | 81,68 | 81,68 | -1,50% | 308.052,00 |
| 27.11.2020 | 81,92 | 82,92 | 81,78 | 82,92 | 0,93% | 149.226,00 |
| 26.11.2020 | 82,00 | 82,24 | 81,34 | 82,16 | 0,20% | 97.601,00 |
| 25.11.2020 | 83,00 | 83,22 | 81,46 | 82,00 | -1,18% | 134.035,00 |
| 24.11.2020 | 82,30 | 82,98 | 81,32 | 82,98 | 1,54% | 177.088,00 |
| 23.11.2020 | 81,76 | 82,02 | 81,28 | 81,72 | 0,94% | 188.898,00 |
| 20.11.2020 | 80,50 | 81,16 | 80,40 | 80,96 | 0,32% | 130.712,00 |
| 19.11.2020 | 80,88 | 81,60 | 80,68 | 80,70 | -1,32% | 182.369,00 |
| 18.11.2020 | 80,62 | 81,78 | 80,04 | 81,78 | 0,81% | 199.345,00 |
| 17.11.2020 | 80,70 | 81,16 | 80,24 | 81,12 | 0,32% | 164.455,00 |