69,650€
1,31%
Echtzeit-Aktienkurs Groupe Bruxelles Lambert S.A
Bid:
Ask:
Aktienkurse zur Groupe Bruxelles Lambert S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 69,68 | 70,20 | 69,40 | 69,88 | 1,16% | - |
| 25.04.2024 | 69,78 | 69,98 | 68,93 | 69,08 | -1,29% | - |
| 24.04.2024 | 70,68 | 70,73 | 69,78 | 69,98 | -0,39% | - |
| 23.04.2024 | 70,53 | 70,73 | 70,05 | 70,25 | -0,11% | - |
| 22.04.2024 | 70,03 | 70,55 | 69,80 | 70,33 | 1,08% | - |
| 19.04.2024 | 68,88 | 70,00 | 68,68 | 69,58 | -0,07% | - |
| 18.04.2024 | 68,90 | 70,10 | 68,75 | 69,63 | 1,68% | - |
| 17.04.2024 | 68,53 | 69,55 | 68,28 | 68,48 | -0,76% | - |
| 16.04.2024 | 69,33 | 69,33 | 68,58 | 69,00 | -0,83% | - |
| 15.04.2024 | 69,88 | 70,68 | 69,53 | 69,58 | 0,29% | - |
| 12.04.2024 | 70,28 | 70,58 | 69,28 | 69,38 | -0,82% | - |
| 11.04.2024 | 69,93 | 70,35 | 69,60 | 69,95 | 0,18% | - |
| 10.04.2024 | 70,28 | 70,93 | 69,65 | 69,83 | -0,07% | - |
| 09.04.2024 | 69,88 | 70,58 | 69,63 | 69,88 | 0,00% | - |
| 08.04.2024 | 69,78 | 70,08 | 69,60 | 69,88 | 0,50% | - |
| 05.04.2024 | 69,38 | 69,78 | 68,95 | 69,53 | 0,29% | - |
| 04.04.2024 | 70,28 | 70,48 | 69,23 | 69,33 | -1,03% | - |
| 03.04.2024 | 69,28 | 70,35 | 68,83 | 70,05 | 1,26% | - |
| 02.04.2024 | 70,13 | 70,73 | 69,18 | 69,18 | -1,35% | - |
| 28.03.2024 | 70,19 | 70,36 | 69,93 | 70,12 | 0,10% | - |
| 27.03.2024 | 69,65 | 70,08 | 69,50 | 70,05 | 0,70% | - |
| 26.03.2024 | 69,67 | 69,77 | 69,27 | 69,56 | 0,06% | - |
| 25.03.2024 | 69,35 | 69,74 | 68,68 | 69,52 | 0,23% | - |
| 22.03.2024 | 69,29 | 69,81 | 69,02 | 69,36 | -0,09% | - |
| 21.03.2024 | 69,97 | 70,05 | 69,02 | 69,42 | -0,07% | - |
| 20.03.2024 | 68,37 | 69,47 | 68,11 | 69,47 | 1,48% | - |
| 19.03.2024 | 68,37 | 68,84 | 67,72 | 68,46 | 0,00% | - |
| 18.03.2024 | 69,15 | 69,17 | 68,09 | 68,46 | -0,90% | - |
| 15.03.2024 | 68,42 | 70,08 | 68,42 | 69,08 | 1,05% | - |
| 14.03.2024 | 69,21 | 69,47 | 68,18 | 68,36 | -1,16% | - |
| 13.03.2024 | 69,17 | 69,29 | 68,52 | 69,16 | 0,12% | - |
| 12.03.2024 | 69,05 | 69,29 | 68,50 | 69,08 | 0,67% | - |
| 11.03.2024 | 68,29 | 68,64 | 68,00 | 68,62 | 0,47% | - |
| 08.03.2024 | 68,22 | 68,56 | 67,99 | 68,30 | 0,35% | - |
| 07.03.2024 | 68,07 | 68,38 | 67,59 | 68,06 | -0,35% | - |
| 06.03.2024 | 68,27 | 68,48 | 67,96 | 68,30 | 0,26% | - |
| 05.03.2024 | 68,47 | 68,55 | 67,67 | 68,12 | -0,93% | - |
| 04.03.2024 | 69,51 | 69,51 | 68,48 | 68,76 | -0,97% | - |
| 01.03.2024 | 69,79 | 69,79 | 68,94 | 69,43 | 0,00% | - |
| 29.02.2024 | 69,61 | 69,71 | 68,81 | 69,43 | -0,16% | - |
| 28.02.2024 | 70,29 | 70,42 | 69,26 | 69,54 | -1,14% | - |
| 27.02.2024 | 70,29 | 70,51 | 70,07 | 70,34 | -0,11% | 1.500,00 |
| 26.02.2024 | 71,09 | 71,19 | 70,30 | 70,42 | -1,12% | - |
| 23.02.2024 | 71,51 | 71,61 | 70,85 | 71,22 | -0,17% | - |
| 22.02.2024 | 71,65 | 71,83 | 70,73 | 71,34 | 0,45% | - |
| 21.02.2024 | 70,87 | 71,06 | 70,62 | 71,02 | 0,31% | - |
| 20.02.2024 | 70,79 | 70,93 | 70,40 | 70,80 | -0,11% | - |
| 19.02.2024 | 70,49 | 71,00 | 70,05 | 70,88 | 0,57% | - |
| 16.02.2024 | 70,83 | 71,02 | 70,42 | 70,48 | -0,11% | - |
| 15.02.2024 | 70,09 | 71,01 | 70,01 | 70,56 | 1,00% | - |
| 14.02.2024 | 69,51 | 70,03 | 69,39 | 69,86 | 0,69% | - |
| 13.02.2024 | 69,99 | 70,25 | 69,10 | 69,38 | -1,00% | - |
| 12.02.2024 | 69,81 | 70,43 | 69,77 | 70,08 | 0,49% | - |
| 09.02.2024 | 69,47 | 69,98 | 69,32 | 69,74 | 0,32% | - |
| 08.02.2024 | 70,09 | 70,25 | 69,44 | 69,52 | -0,36% | - |
| 07.02.2024 | 70,05 | 70,35 | 69,56 | 69,77 | -0,50% | - |
| 06.02.2024 | 70,52 | 70,75 | 69,07 | 70,12 | -0,21% | - |
| 05.02.2024 | 70,53 | 70,86 | 70,08 | 70,27 | -0,28% | - |
| 02.02.2024 | 70,53 | 71,03 | 70,36 | 70,47 | 0,59% | - |
| 01.02.2024 | 70,01 | 70,57 | 69,75 | 70,06 | -0,23% | - |
| 31.01.2024 | 70,33 | 70,66 | 70,12 | 70,22 | -0,37% | - |
| 30.01.2024 | 71,11 | 71,23 | 70,36 | 70,48 | -0,66% | - |
| 29.01.2024 | 70,70 | 71,02 | 70,16 | 70,95 | 0,07% | - |
| 26.01.2024 | 69,55 | 71,14 | 69,55 | 70,90 | 1,82% | - |
| 25.01.2024 | 69,61 | 69,79 | 69,04 | 69,63 | 0,13% | - |
| 24.01.2024 | 69,09 | 69,85 | 68,95 | 69,54 | 1,44% | 450,00 |
| 23.01.2024 | 68,19 | 68,84 | 67,90 | 68,55 | 0,87% | - |
| 22.01.2024 | 67,99 | 68,65 | 67,92 | 67,96 | 0,16% | - |
| 19.01.2024 | 67,51 | 68,02 | 67,47 | 67,85 | 0,56% | - |
| 18.01.2024 | 67,41 | 67,66 | 66,86 | 67,47 | 0,57% | 30,00 |
| 17.01.2024 | 67,63 | 67,99 | 66,97 | 67,09 | -1,60% | - |
| 16.01.2024 | 69,23 | 69,29 | 68,04 | 68,18 | -1,98% | - |
| 15.01.2024 | 70,25 | 70,44 | 69,48 | 69,56 | -0,83% | - |
| 12.01.2024 | 70,23 | 70,60 | 69,90 | 70,14 | 0,11% | - |
| 11.01.2024 | 70,83 | 70,95 | 69,64 | 70,06 | -0,40% | - |
| 10.01.2024 | 70,31 | 70,56 | 70,12 | 70,34 | -0,31% | - |
| 09.01.2024 | 71,33 | 71,33 | 70,44 | 70,56 | -0,91% | - |
| 08.01.2024 | 70,51 | 71,24 | 70,21 | 71,21 | 0,75% | - |
| 05.01.2024 | 70,59 | 70,89 | 69,95 | 70,68 | -0,06% | - |
| 04.01.2024 | 70,17 | 70,93 | 70,17 | 70,72 | 0,77% | - |
| 03.01.2024 | 71,07 | 71,40 | 70,05 | 70,18 | -1,24% | - |
| 02.01.2024 | 71,34 | 71,68 | 70,84 | 71,06 | -0,13% | - |
| 29.12.2023 | 71,23 | 71,29 | 70,96 | 71,15 | 0,04% | - |
| 28.12.2023 | 72,19 | 72,19 | 70,97 | 71,12 | -1,00% | - |
| 27.12.2023 | 71,85 | 71,98 | 71,40 | 71,84 | 0,17% | - |
| 22.12.2023 | 71,29 | 71,94 | 71,17 | 71,72 | 0,41% | - |
| 21.12.2023 | 71,61 | 71,82 | 71,02 | 71,43 | 0,04% | - |
| 20.12.2023 | 72,01 | 72,24 | 71,36 | 71,40 | -0,86% | - |
| 19.12.2023 | 71,95 | 72,12 | 71,58 | 72,02 | 0,08% | 100,00 |
| 18.12.2023 | 72,55 | 72,59 | 71,62 | 71,96 | -0,74% | - |
| 15.12.2023 | 73,36 | 73,61 | 72,40 | 72,50 | -0,51% | - |
| 14.12.2023 | 73,05 | 73,32 | 72,58 | 72,87 | 0,28% | - |
| 13.12.2023 | 73,01 | 73,21 | 72,04 | 72,67 | -0,72% | - |
| 12.12.2023 | 73,55 | 73,59 | 72,98 | 73,20 | -0,53% | - |
| 11.12.2023 | 73,57 | 73,79 | 72,80 | 73,59 | 0,08% | - |
| 08.12.2023 | 73,15 | 73,91 | 72,96 | 73,53 | 0,80% | - |
| 07.12.2023 | 72,65 | 73,16 | 72,58 | 72,95 | 0,23% | - |
| 06.12.2023 | 72,35 | 73,13 | 72,24 | 72,78 | 1,34% | - |
| 05.12.2023 | 71,53 | 72,54 | 71,28 | 71,82 | -0,11% | - |
| 04.12.2023 | 73,23 | 73,27 | 71,68 | 71,90 | -0,99% | - |