Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2020 | 11,83 | 12,23 | 11,83 | 12,15 | 2,97% | - |
| 16.04.2020 | 11,88 | 11,93 | 11,75 | 11,80 | -2,88% | - |
| 15.04.2020 | 12,35 | 12,83 | 12,15 | 12,15 | 0,62% | - |
| 14.04.2020 | 12,00 | 12,08 | 12,00 | 12,08 | 7,33% | - |
| 09.04.2020 | 11,25 | 11,25 | 11,25 | 11,25 | 12,44% | - |
| 08.04.2020 | 10,01 | 10,01 | 10,01 | 10,01 | 11,17% | - |
| 07.04.2020 | 9,00 | 9,00 | 9,00 | 9,00 | -2,17% | - |
| 06.04.2020 | 9,19 | 9,23 | 9,04 | 9,20 | -2,85% | - |
| 03.04.2020 | 9,47 | 9,47 | 9,47 | 9,47 | -0,05% | - |
| 02.04.2020 | 9,48 | 9,49 | 9,48 | 9,48 | -0,84% | - |
| 26.03.2020 | 9,51 | 9,56 | 9,51 | 9,56 | -1,95% | - |
| 25.03.2020 | 9,51 | 9,75 | 9,35 | 9,75 | 9,93% | - |
| 24.03.2020 | 8,87 | 8,87 | 8,87 | 8,87 | 1,26% | - |
| 23.03.2020 | 8,43 | 8,81 | 8,43 | 8,76 | 4,23% | - |
| 20.03.2020 | 8,59 | 8,99 | 8,40 | 8,40 | 0,84% | - |
| 19.03.2020 | 9,15 | 9,27 | 8,20 | 8,33 | -4,47% | - |
| 18.03.2020 | 8,62 | 8,72 | 8,62 | 8,72 | -3,22% | - |
| 17.03.2020 | 8,59 | 9,01 | 8,59 | 9,01 | 8,29% | - |
| 16.03.2020 | 7,93 | 8,32 | 7,93 | 8,32 | -14,23% | - |
| 13.03.2020 | 9,39 | 9,70 | 9,39 | 9,70 | 0,62% | - |
| 12.03.2020 | 9,64 | 9,64 | 9,64 | 9,64 | -10,33% | - |
| 11.03.2020 | 11,65 | 11,65 | 10,75 | 10,75 | -6,72% | - |
| 10.03.2020 | 11,38 | 11,68 | 11,38 | 11,53 | 7,96% | - |
| 09.03.2020 | 10,11 | 10,68 | 10,06 | 10,68 | -10,33% | - |
| 06.03.2020 | 11,91 | 11,91 | 11,91 | 11,91 | -3,01% | - |
| 04.03.2020 | 12,38 | 12,80 | 12,28 | 12,28 | 4,91% | - |
| 03.03.2020 | 11,55 | 11,70 | 11,55 | 11,70 | -11,86% | - |
| 26.02.2020 | 13,28 | 13,28 | 13,28 | 13,28 | 4,12% | - |
| 25.02.2020 | 13,20 | 13,43 | 12,60 | 12,75 | -1,16% | - |
| 24.02.2020 | 13,60 | 13,60 | 12,20 | 12,90 | -6,86% | - |
| 21.02.2020 | 14,33 | 14,33 | 13,00 | 13,85 | -5,30% | - |
| 20.02.2020 | 14,63 | 14,63 | 14,63 | 14,63 | 1,04% | - |
| 19.02.2020 | 14,48 | 14,48 | 14,48 | 14,48 | 3,02% | - |
| 18.02.2020 | 14,23 | 14,23 | 14,03 | 14,05 | -1,92% | - |
| 13.02.2020 | 14,33 | 14,33 | 14,33 | 14,33 | -2,39% | - |
| 10.02.2020 | 14,85 | 15,15 | 14,28 | 14,68 | -5,02% | - |
| 06.02.2020 | 15,50 | 15,50 | 15,35 | 15,45 | -6,79% | - |
| 31.01.2020 | 15,25 | 16,68 | 15,13 | 16,58 | 8,69% | - |
| 30.01.2020 | 15,08 | 15,25 | 14,23 | 15,25 | 5,17% | - |
| 29.01.2020 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 28.01.2020 | 14,50 | 14,75 | 13,58 | 14,50 | -0,68% | - |
| 27.01.2020 | 15,15 | 15,28 | 14,60 | 14,60 | -3,15% | - |
| 24.01.2020 | 15,08 | 15,08 | 15,08 | 15,08 | 0,67% | - |
| 23.01.2020 | 14,90 | 15,08 | 14,90 | 14,98 | 0,50% | - |
| 22.01.2020 | 15,50 | 15,50 | 14,90 | 14,90 | 0,68% | - |
| 21.01.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.01.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 2,96% | - |
| 17.01.2020 | 14,30 | 14,80 | 14,30 | 14,38 | 0,52% | - |
| 16.01.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -1,55% | - |
| 15.01.2020 | 14,53 | 14,73 | 14,53 | 14,53 | 8,80% | - |
| 14.01.2020 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 13.01.2020 | 13,28 | 13,30 | 13,28 | 13,30 | 7,26% | - |
| 06.01.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 39,25% | - |
| 04.12.2019 | 8,91 | 8,91 | 8,91 | 8,91 | 0,23% | - |
| 29.11.2019 | 8,57 | 8,91 | 8,57 | 8,89 | 24,44% | - |
| 22.10.2019 | 7,14 | 7,14 | 7,14 | 7,14 | -9,22% | - |
| 13.09.2019 | 7,87 | 7,87 | 7,87 | 7,87 | 0,00% | - |
| 12.09.2019 | 7,87 | 7,87 | 7,87 | 7,87 | 0,77% | - |
| 27.08.2019 | 7,73 | 7,81 | 7,73 | 7,81 | 13,20% | - |
| 21.08.2019 | 6,90 | 6,90 | 6,90 | 6,90 | -1,29% | - |
| 13.08.2019 | 6,83 | 6,99 | 6,83 | 6,99 | 8,72% | - |
| 08.08.2019 | 6,43 | 6,43 | 6,43 | 6,43 | 3,88% | - |
| 29.07.2019 | 6,19 | 6,19 | 6,19 | 6,19 | -2,68% | - |
| 26.07.2019 | 6,36 | 6,36 | 6,36 | 6,36 | -3,79% | - |
| 04.07.2019 | 6,61 | 6,61 | 6,61 | 6,61 | 0,38% | - |
| 01.07.2019 | 6,58 | 6,58 | 6,58 | 6,58 | -1,20% | - |
| 28.06.2019 | 6,66 | 6,66 | 6,66 | 6,66 | 2,78% | - |
| 26.06.2019 | 6,44 | 6,50 | 6,42 | 6,48 | -0,77% | - |
| 25.06.2019 | 6,37 | 6,54 | 6,36 | 6,53 | 3,65% | - |
| 21.06.2019 | 6,59 | 6,73 | 6,16 | 6,30 | -3,74% | - |
| 20.06.2019 | 6,25 | 6,55 | 6,25 | 6,55 | 10,74% | - |
| 18.06.2019 | 5,88 | 5,93 | 5,88 | 5,91 | 0,77% | - |
| 17.06.2019 | 5,94 | 5,96 | 5,87 | 5,87 | -2,09% | - |
| 14.06.2019 | 6,13 | 6,20 | 5,88 | 5,99 | -3,07% | - |
| 13.06.2019 | 6,27 | 6,42 | 6,17 | 6,18 | -2,06% | - |
| 12.06.2019 | 6,28 | 6,38 | 6,25 | 6,31 | 0,64% | - |
| 11.06.2019 | 6,27 | 6,33 | 6,21 | 6,27 | 0,48% | - |
| 10.06.2019 | 6,31 | 6,31 | 6,16 | 6,24 | 0,65% | - |
| 07.06.2019 | 6,33 | 6,38 | 6,18 | 6,20 | -1,59% | - |
| 06.06.2019 | 6,28 | 6,83 | 6,21 | 6,30 | 0,80% | - |
| 05.06.2019 | 6,21 | 6,36 | 6,15 | 6,25 | 2,46% | - |
| 04.06.2019 | 6,21 | 6,24 | 6,01 | 6,10 | -1,29% | - |
| 03.06.2019 | 6,03 | 6,22 | 6,03 | 6,18 | 1,81% | - |
| 31.05.2019 | 6,02 | 6,10 | 5,97 | 6,07 | -0,49% | - |
| 30.05.2019 | 5,78 | 6,33 | 5,78 | 6,10 | 4,63% | - |
| 29.05.2019 | 5,89 | 5,89 | 5,74 | 5,83 | -0,51% | - |
| 28.05.2019 | 5,69 | 5,91 | 5,68 | 5,86 | 3,17% | - |
| 27.05.2019 | 5,84 | 5,84 | 5,52 | 5,68 | -3,73% | - |
| 24.05.2019 | 6,14 | 6,15 | 5,79 | 5,90 | -4,68% | - |
| 23.05.2019 | 6,29 | 6,33 | 6,09 | 6,19 | -1,75% | - |
| 22.05.2019 | 6,55 | 6,63 | 6,30 | 6,30 | -4,11% | - |
| 21.05.2019 | 6,65 | 6,66 | 6,53 | 6,57 | -1,20% | - |
| 20.05.2019 | 6,72 | 6,77 | 6,59 | 6,65 | -1,19% | - |
| 17.05.2019 | 7,02 | 7,02 | 6,66 | 6,73 | -4,13% | - |
| 16.05.2019 | 7,07 | 7,10 | 6,94 | 7,02 | -1,96% | - |
| 15.05.2019 | 7,19 | 7,27 | 7,04 | 7,16 | -0,56% | - |
| 14.05.2019 | 7,11 | 7,33 | 7,11 | 7,20 | 1,84% | - |
| 13.05.2019 | 7,33 | 7,36 | 7,03 | 7,07 | -3,28% | - |
| 10.05.2019 | 7,37 | 7,62 | 7,27 | 7,31 | -0,81% | - |
| 09.05.2019 | 7,62 | 7,62 | 7,19 | 7,37 | -3,79% | - |