16,300€
-0,24%
Echtzeit-Aktienkurs GROUPE LDLC SA IN.EO 0,18
Bid:
Ask:
Aktienkurse zur GROUPE LDLC SA IN.EO 0,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,61 | 16,83 | 16,56 | 16,56 | -0,30% | - |
| 02.05.2024 | 16,55 | 16,71 | 16,55 | 16,61 | 0,24% | - |
| 30.04.2024 | 16,18 | 16,57 | 16,18 | 16,57 | 0,24% | - |
| 29.04.2024 | 16,50 | 16,85 | 16,36 | 16,53 | -2,19% | - |
| 26.04.2024 | 16,83 | 16,94 | 16,83 | 16,90 | 0,42% | - |
| 25.04.2024 | 16,52 | 16,83 | 16,52 | 16,83 | 0,12% | - |
| 24.04.2024 | 16,77 | 17,06 | 16,77 | 16,81 | 0,12% | - |
| 23.04.2024 | 16,44 | 16,81 | 16,44 | 16,79 | 0,18% | - |
| 22.04.2024 | 16,66 | 16,97 | 16,66 | 16,76 | -1,24% | - |
| 19.04.2024 | 16,70 | 17,09 | 16,70 | 16,97 | -0,24% | - |
| 18.04.2024 | 16,68 | 17,06 | 16,68 | 17,01 | 0,00% | - |
| 17.04.2024 | 16,58 | 17,06 | 16,58 | 17,01 | 0,65% | - |
| 16.04.2024 | 16,84 | 16,91 | 16,84 | 16,90 | -1,52% | - |
| 15.04.2024 | 16,80 | 17,21 | 16,80 | 17,16 | 0,12% | - |
| 12.04.2024 | 16,84 | 17,26 | 16,84 | 17,14 | 1,66% | - |
| 11.04.2024 | 16,88 | 17,29 | 16,86 | 16,86 | -0,18% | - |
| 10.04.2024 | 16,36 | 17,08 | 16,36 | 16,89 | 0,96% | - |
| 09.04.2024 | 16,22 | 16,77 | 16,22 | 16,73 | 1,03% | - |
| 08.04.2024 | 16,02 | 16,56 | 16,02 | 16,56 | 1,28% | - |
| 05.04.2024 | 16,34 | 16,37 | 16,22 | 16,35 | 1,11% | - |
| 04.04.2024 | 15,90 | 16,37 | 15,90 | 16,17 | -0,19% | - |
| 03.04.2024 | 15,84 | 16,51 | 15,84 | 16,20 | -2,06% | - |
| 02.04.2024 | 15,42 | 16,79 | 15,42 | 16,54 | 5,08% | - |
| 28.03.2024 | 15,47 | 16,04 | 15,47 | 15,74 | 1,75% | - |
| 27.03.2024 | 15,14 | 15,49 | 15,14 | 15,47 | 2,18% | - |
| 26.03.2024 | 15,22 | 15,52 | 15,09 | 15,14 | -2,45% | - |
| 25.03.2024 | 15,80 | 15,80 | 15,21 | 15,52 | -1,77% | - |
| 22.03.2024 | 16,40 | 16,79 | 14,82 | 15,80 | -5,62% | - |
| 21.03.2024 | 16,82 | 17,36 | 16,68 | 16,74 | -2,45% | - |
| 20.03.2024 | 17,30 | 17,64 | 17,13 | 17,16 | -2,72% | - |
| 19.03.2024 | 17,84 | 17,84 | 17,34 | 17,64 | -1,12% | - |
| 18.03.2024 | 17,78 | 18,22 | 17,78 | 17,84 | -1,60% | - |
| 15.03.2024 | 17,58 | 18,28 | 17,58 | 18,13 | 0,83% | - |
| 14.03.2024 | 17,26 | 18,10 | 17,26 | 17,98 | 1,99% | - |
| 13.03.2024 | 17,89 | 17,96 | 17,58 | 17,63 | -1,45% | - |
| 12.03.2024 | 16,94 | 17,98 | 16,94 | 17,89 | 2,76% | - |
| 11.03.2024 | 16,64 | 17,45 | 16,64 | 17,41 | 2,59% | - |
| 08.03.2024 | 16,82 | 17,13 | 16,78 | 16,97 | -0,93% | - |
| 07.03.2024 | 16,92 | 17,29 | 16,92 | 17,13 | -0,93% | - |
| 06.03.2024 | 17,20 | 17,55 | 17,12 | 17,29 | -1,48% | - |
| 05.03.2024 | 17,44 | 17,85 | 17,26 | 17,55 | -1,52% | - |
| 04.03.2024 | 18,00 | 18,38 | 17,12 | 17,82 | -2,94% | - |
| 01.03.2024 | 18,16 | 18,61 | 18,16 | 18,36 | -0,86% | - |
| 29.02.2024 | 18,69 | 18,69 | 18,44 | 18,52 | -0,91% | - |
| 28.02.2024 | 18,06 | 18,71 | 18,06 | 18,69 | 1,41% | - |
| 27.02.2024 | 17,96 | 18,68 | 17,96 | 18,43 | 0,60% | - |
| 26.02.2024 | 18,06 | 18,41 | 18,06 | 18,32 | -0,49% | - |
| 23.02.2024 | 18,41 | 18,54 | 18,32 | 18,41 | 0,00% | - |
| 22.02.2024 | 18,16 | 18,62 | 18,16 | 18,41 | -0,81% | - |
| 21.02.2024 | 18,21 | 18,56 | 18,21 | 18,56 | 1,92% | - |
| 20.02.2024 | 18,16 | 18,65 | 18,16 | 18,21 | -1,62% | - |
| 19.02.2024 | 17,72 | 18,55 | 17,72 | 18,51 | 2,38% | - |
| 16.02.2024 | 18,06 | 18,71 | 17,97 | 18,08 | -2,01% | - |
| 15.02.2024 | 17,82 | 18,45 | 17,82 | 18,45 | 3,54% | - |
| 14.02.2024 | 17,72 | 18,06 | 17,69 | 17,82 | 0,56% | - |
| 13.02.2024 | 17,32 | 17,76 | 17,32 | 17,72 | 0,23% | - |
| 12.02.2024 | 16,70 | 17,68 | 16,70 | 17,68 | 3,94% | - |
| 09.02.2024 | 17,14 | 17,51 | 16,38 | 17,01 | -2,86% | - |
| 08.02.2024 | 16,96 | 17,57 | 16,96 | 17,51 | 1,21% | - |
| 07.02.2024 | 17,26 | 17,62 | 17,21 | 17,30 | 0,23% | - |
| 06.02.2024 | 16,43 | 17,27 | 16,43 | 17,26 | 5,05% | - |
| 05.02.2024 | 17,19 | 17,20 | 16,05 | 16,43 | -4,31% | - |
| 02.02.2024 | 17,69 | 17,80 | 17,17 | 17,17 | -2,94% | - |
| 01.02.2024 | 17,56 | 17,71 | 17,49 | 17,69 | 0,74% | - |
| 31.01.2024 | 17,78 | 17,89 | 17,45 | 17,56 | -1,24% | - |
| 30.01.2024 | 18,17 | 18,53 | 17,64 | 17,78 | -2,20% | - |
| 29.01.2024 | 19,05 | 19,06 | 18,08 | 18,18 | -4,57% | - |
| 26.01.2024 | 20,98 | 20,98 | 18,76 | 19,05 | -8,63% | - |
| 25.01.2024 | 20,85 | 20,98 | 20,55 | 20,85 | 0,00% | - |
| 24.01.2024 | 20,88 | 21,10 | 20,58 | 20,85 | -0,24% | - |
| 23.01.2024 | 20,60 | 20,93 | 20,60 | 20,90 | 0,24% | - |
| 22.01.2024 | 20,83 | 20,93 | 20,78 | 20,85 | 0,12% | - |
| 19.01.2024 | 21,00 | 21,15 | 20,78 | 20,83 | -1,07% | - |
| 18.01.2024 | 20,35 | 21,08 | 20,35 | 21,05 | 3,31% | - |
| 17.01.2024 | 20,83 | 20,90 | 20,20 | 20,38 | -2,16% | - |
| 16.01.2024 | 21,03 | 21,05 | 20,80 | 20,83 | -1,19% | - |
| 15.01.2024 | 20,80 | 21,10 | 20,75 | 21,08 | 1,20% | 400,00 |
| 12.01.2024 | 21,08 | 21,23 | 20,80 | 20,83 | -1,54% | - |
| 11.01.2024 | 21,18 | 21,33 | 21,08 | 21,15 | -0,24% | - |
| 10.01.2024 | 21,45 | 21,48 | 21,18 | 21,20 | -1,17% | 465,00 |
| 09.01.2024 | 21,63 | 21,65 | 21,23 | 21,45 | -0,92% | - |
| 08.01.2024 | 21,48 | 21,65 | 21,48 | 21,65 | 0,70% | - |
| 05.01.2024 | 21,63 | 21,68 | 21,45 | 21,50 | -0,69% | - |
| 04.01.2024 | 21,63 | 21,68 | 21,58 | 21,65 | 0,12% | - |
| 03.01.2024 | 21,35 | 21,73 | 21,35 | 21,63 | -0,12% | - |
| 02.01.2024 | 22,03 | 22,08 | 21,65 | 21,65 | -1,48% | - |
| 29.12.2023 | 21,80 | 21,98 | 21,58 | 21,98 | 0,80% | - |
| 28.12.2023 | 21,80 | 21,90 | 21,48 | 21,80 | -0,11% | - |
| 27.12.2023 | 22,65 | 22,65 | 21,68 | 21,83 | -3,43% | - |
| 22.12.2023 | 22,45 | 22,75 | 22,45 | 22,60 | -0,88% | - |
| 21.12.2023 | 23,20 | 23,23 | 22,73 | 22,80 | -1,41% | - |
| 20.12.2023 | 23,05 | 23,30 | 22,83 | 23,13 | 0,22% | - |
| 19.12.2023 | 21,73 | 23,35 | 21,73 | 23,08 | 6,83% | - |
| 18.12.2023 | 21,75 | 21,88 | 21,60 | 21,60 | -0,58% | - |
| 15.12.2023 | 21,60 | 21,98 | 21,60 | 21,73 | -0,69% | - |
| 14.12.2023 | 21,95 | 22,05 | 21,53 | 21,88 | -0,23% | - |
| 13.12.2023 | 21,48 | 21,95 | 21,48 | 21,93 | 1,98% | - |
| 12.12.2023 | 22,08 | 22,13 | 21,43 | 21,50 | -2,60% | - |
| 11.12.2023 | 21,83 | 22,75 | 21,73 | 22,08 | 1,03% | - |
| 08.12.2023 | 21,65 | 22,30 | 20,68 | 21,85 | 1,39% | - |