17,730€
3,20%
Echtzeit-Aktienkurs Groupe LDLC S.A.
Bid:
Ask:
Aktienkurse zur Groupe LDLC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 16.05.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 4,50% | - |
| 15.05.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,12% | - |
| 14.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,49% | - |
| 13.05.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,37% | - |
| 10.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,25% | - |
| 09.05.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,12% | - |
| 08.05.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,37% | - |
| 07.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | - |
| 03.05.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,62% | - |
| 02.05.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 30.04.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -2,17% | - |
| 29.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 26.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,85% | - |
| 25.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,12% | - |
| 24.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,00% | - |
| 23.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,43% | - |
| 22.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,21% | - |
| 19.04.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,19% | - |
| 18.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,08% | - |
| 17.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,36% | - |
| 16.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,54% | - |
| 15.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,70% | - |
| 12.04.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 2,77% | - |
| 11.04.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,61% | - |
| 10.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,48% | - |
| 09.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,87% | - |
| 08.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 05.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,25% | - |
| 04.04.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,50% | - |
| 03.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 2,72% | - |
| 02.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 1,71% | - |
| 28.03.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 2,15% | - |
| 27.03.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -2,75% | - |
| 26.03.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,16% | - |
| 25.03.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -5,85% | - |
| 22.03.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -3,64% | - |
| 21.03.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,73% | - |
| 20.03.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,14% | - |
| 19.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,90% | - |
| 18.03.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,48% | - |
| 15.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,61% | - |
| 14.03.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,59% | - |
| 13.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 3,16% | - |
| 12.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 2,64% | - |
| 11.03.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -1,42% | - |
| 08.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,59% | - |
| 07.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -1,74% | - |
| 06.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,58% | - |
| 05.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -4,08% | - |
| 04.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,09% | - |
| 01.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,65% | - |
| 29.02.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 1,54% | - |
| 28.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -2,89% | - |
| 27.02.2024 | 18,02 | 18,70 | 18,02 | 18,70 | 3,09% | 34,00 |
| 26.02.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 23.02.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,31% | - |
| 22.02.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 2,34% | - |
| 21.02.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,54% | - |
| 20.02.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,70% | - |
| 19.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -2,63% | - |
| 16.02.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 3,64% | - |
| 15.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,92% | - |
| 14.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,46% | - |
| 13.02.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,46% | - |
| 12.02.2024 | 16,82 | 17,84 | 16,82 | 17,28 | 0,35% | 200,00 |
| 09.02.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,82% | - |
| 08.02.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -2,95% | - |
| 07.02.2024 | 17,02 | 17,60 | 17,02 | 17,60 | 8,51% | 714,00 |
| 06.02.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -4,25% | - |
| 05.02.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -3,31% | - |
| 02.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,62% | - |
| 01.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -1,26% | - |
| 31.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -2,78% | - |
| 30.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -4,06% | - |
| 29.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -9,57% | - |
| 26.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 25.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
| 24.01.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 23.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | - |
| 18.01.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 17.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 16.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 12.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,71% | - |
| 11.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 10.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,94% | - |
| 09.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,71% | - |
| 08.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 05.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 04.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 03.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,84% | - |
| 02.01.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 29.12.2023 | 21,55 | 21,85 | 21,55 | 21,85 | 1,16% | 256,00 |
| 28.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 27.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 22.12.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |