Groupe Bruxelles Lambert SA GBLB
EURONEXT · Belgien · Finanzen
€69,55-1,55 (-2,18 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69,55 | -2,18 % | €70,70 | €71,00 | €69,80 | 114,76K |
| 2026-09-30 | €71,10 | -1,80 % | €72,55 | €72,80 | €71,10 | 181,23K |
| 2026-09-29 | €72,40 | -0,41 % | €72,60 | €73,00 | €72,40 | 96,02K |
| 2026-09-28 | €72,70 | -0,68 % | €73,25 | €74,00 | €72,70 | 75,33K |
| 2026-09-25 | €73,20 | 0,00 % | €73,65 | €73,80 | €73,15 | 66,04K |
| 2026-09-24 | €73,20 | -0,54 % | €73,45 | €73,75 | €73,20 | 94,17K |
| 2026-09-23 | €73,60 | -1,27 % | €74,60 | €74,80 | €73,60 | 73,82K |
| 2026-09-22 | €74,55 | +0,20 % | €74,25 | €74,95 | €74,25 | 64,09K |
| 2026-09-21 | €74,40 | +0,74 % | €74,30 | €74,65 | €73,90 | 69,81K |
| 2026-09-18 | €73,85 | -1,27 % | €74,55 | €74,70 | €73,85 | 272,00K |
| 2026-09-17 | €74,80 | +0,07 % | €75,00 | €75,35 | €74,50 | 73,66K |
| 2026-09-16 | €74,75 | -0,20 % | €74,90 | €75,35 | €74,75 | 75,66K |
| 2026-09-15 | €74,90 | +0,07 % | €74,60 | €75,25 | €73,80 | 70,42K |
| 2026-09-14 | €74,85 | -0,20 % | €75,00 | €75,55 | €74,75 | 79,05K |
| 2026-09-11 | €75,00 | -0,27 % | €75,30 | €75,30 | €74,75 | 74,75K |
| 2026-09-10 | €75,20 | +0,20 % | €74,85 | €75,75 | €74,85 | 98,86K |
| 2026-09-09 | €75,05 | -0,33 % | €75,15 | €75,80 | €74,55 | 138,05K |
| 2026-09-08 | €75,30 | +1,69 % | €74,00 | €75,30 | €73,85 | 79,59K |
| 2026-09-07 | €74,05 | +0,14 % | €73,90 | €74,25 | €73,55 | 48,43K |
| 2026-09-04 | €73,95 | +0,20 % | €74,05 | €74,35 | €73,85 | 63,38K |
| 2026-09-03 | €73,80 | +0,75 % | €73,50 | €74,20 | €73,50 | 92,90K |
| 2026-09-02 | €73,25 | -0,54 % | €73,35 | €73,65 | €72,85 | 111,10K |
| 2026-09-01 | €73,65 | -0,27 % | €73,80 | €74,05 | €73,25 | 79,33K |
| 2026-08-31 | €73,85 | 0,00 % | €74,00 | €74,07 | €73,55 | 276,44K |
| 2026-08-28 | €73,85 | +0,89 % | €73,50 | €74,25 | €73,30 | 73,60K |
| 2026-08-27 | €73,20 | -0,07 % | €73,35 | €73,35 | €72,80 | 92,20K |
| 2026-08-26 | €73,25 | -0,41 % | €73,50 | €73,75 | €73,00 | 72,48K |
| 2026-08-25 | €73,55 | -0,14 % | €73,65 | €73,80 | €73,15 | 74,25K |
| 2026-08-24 | €73,65 | +0,82 % | €73,00 | €73,70 | €72,70 | 74,87K |
| 2026-08-21 | €73,05 | +1,32 % | €72,15 | €73,05 | €71,90 | 97,41K |
| 2026-08-20 | €72,10 | -0,83 % | €72,50 | €72,95 | €71,95 | 64,75K |
| 2026-08-19 | €72,70 | -0,14 % | €72,75 | €72,95 | €72,50 | 61,02K |
| 2026-08-18 | €72,80 | -0,68 % | €73,00 | €73,30 | €72,65 | 74,95K |
| 2026-08-17 | €73,30 | -2,07 % | €74,65 | €74,90 | €73,15 | 105,24K |
| 2026-08-14 | €74,85 | -0,20 % | €75,05 | €75,35 | €74,85 | 74,17K |
| 2026-08-13 | €75,00 | -0,99 % | €75,90 | €75,97 | €75,00 | 68,65K |
| 2026-08-12 | €75,75 | -1,37 % | €77,00 | €77,05 | €75,70 | 85,37K |
| 2026-08-11 | €76,80 | -1,09 % | €77,60 | €77,75 | €76,80 | 98,89K |
| 2026-08-10 | €77,65 | -0,51 % | €78,00 | €78,05 | €77,05 | 71,79K |
| 2026-08-07 | €78,05 | -0,19 % | €78,00 | €78,65 | €78,00 | 62,04K |
| 2026-08-06 | €78,20 | -1,51 % | €79,65 | €79,70 | €78,20 | 64,66K |
| 2026-08-05 | €79,40 | -0,13 % | €79,55 | €79,90 | €79,20 | 74,37K |
| 2026-08-04 | €79,50 | +0,63 % | €78,95 | €79,90 | €78,95 | 66,62K |
| 2026-08-03 | €79,00 | +1,09 % | €78,30 | €79,85 | €77,85 | 78,35K |
| 2026-07-31 | €78,15 | -0,19 % | €77,60 | €78,75 | €77,40 | 110,83K |
| 2026-07-30 | €78,30 | 0,00 % | €78,45 | €79,25 | €78,10 | 63,94K |
| 2026-07-29 | €78,30 | -0,32 % | €77,95 | €78,85 | €77,95 | 72,83K |
| 2026-07-28 | €78,55 | +1,03 % | €77,50 | €78,55 | €77,50 | 88,52K |
| 2026-07-27 | €77,75 | -0,89 % | €78,75 | €79,15 | €77,50 | 79,86K |
| 2026-07-24 | €78,45 | +0,58 % | €77,95 | €78,70 | €77,95 | 41,08K |
| 2026-07-23 | €78,00 | +0,19 % | €77,85 | €78,40 | €77,55 | 61,33K |
| 2026-07-22 | €77,85 | +0,84 % | €77,05 | €78,75 | €77,05 | 69,20K |
| 2026-07-21 | €77,20 | +0,13 % | €77,15 | €77,25 | €76,75 | 60,98K |
| 2026-07-20 | €77,10 | +0,19 % | €76,90 | €77,60 | €76,75 | 68,57K |
| 2026-07-17 | €76,95 | -1,09 % | €77,70 | €78,35 | €76,95 | 60,55K |
| 2026-07-16 | €77,80 | -0,13 % | €78,20 | €78,35 | €77,10 | 47,01K |
| 2026-07-15 | €77,90 | 0,00 % | €78,05 | €78,20 | €77,50 | 54,37K |
| 2026-07-14 | €77,90 | +0,06 % | €77,80 | €78,35 | €77,40 | 72,19K |
| 2026-07-13 | €77,85 | +0,13 % | €77,50 | €78,00 | €77,50 | 49,23K |
| 2026-07-10 | €77,75 | -0,45 % | €78,00 | €78,25 | €77,35 | 56,43K |
| 2026-07-09 | €78,10 | 0,00 % | €78,20 | €78,40 | €77,45 | 49,11K |
| 2026-07-08 | €78,10 | -0,45 % | €78,10 | €78,60 | €77,80 | 76,49K |
| 2026-07-07 | €78,45 | -0,38 % | €78,70 | €78,90 | €78,40 | 63,67K |
| 2026-07-06 | €78,75 | -0,69 % | €79,25 | €79,35 | €78,20 | 54,82K |
| 2026-07-03 | €79,30 | 0,00 % | €79,45 | €79,47 | €78,70 | 43,08K |
| 2026-07-02 | €79,30 | -0,31 % | €79,30 | €79,70 | €79,00 | 86,75K |
| 2026-07-01 | €79,55 | -0,19 % | €79,60 | €79,95 | €79,05 | 63,77K |
| 2026-06-30 | €79,70 | +0,31 % | €79,40 | €80,00 | €79,20 | 90,92K |
| 2026-06-29 | €79,45 | +0,63 % | €78,85 | €79,50 | €78,75 | 93,94K |
| 2026-06-26 | €78,95 | -0,19 % | €78,90 | €79,30 | €78,15 | 122,11K |
| 2026-06-25 | €79,10 | -0,75 % | €79,55 | €79,90 | €79,10 | 95,50K |
| 2026-06-24 | €79,70 | +1,14 % | €78,60 | €79,80 | €78,60 | 79,19K |
| 2026-06-23 | €78,80 | -0,94 % | €78,80 | €79,40 | €78,70 | 88,45K |
| 2026-06-22 | €79,55 | +0,44 % | €79,50 | €79,60 | €79,15 | 90,21K |
| 2026-06-19 | €79,20 | -0,13 % | €79,40 | €79,60 | €79,05 | 307,97K |
| 2026-06-18 | €79,30 | +0,51 % | €78,70 | €79,55 | €78,25 | 78,67K |
| 2026-06-17 | €78,90 | -0,44 % | €78,85 | €79,15 | €78,45 | 380,51K |
| 2026-06-16 | €79,25 | -1,98 % | €80,75 | €81,25 | €79,25 | 89,91K |
| 2026-06-15 | €80,85 | +0,56 % | €81,05 | €81,80 | €80,60 | 57,42K |
| 2026-06-12 | €80,40 | +1,20 % | €80,30 | €80,70 | €80,00 | 65,10K |
| 2026-06-11 | €79,45 | -1,12 % | €80,15 | €80,65 | €79,45 | 82,88K |
| 2026-06-10 | €80,35 | 0,00 % | €80,20 | €80,75 | €79,95 | 66,62K |
| 2026-06-09 | €80,35 | -0,25 % | €80,60 | €81,00 | €79,75 | 74,06K |
| 2026-06-08 | €80,55 | -0,19 % | €80,20 | €80,80 | €79,90 | 61,31K |
| 2026-06-05 | €80,70 | -1,41 % | €81,50 | €82,05 | €80,70 | 75,93K |
| 2026-06-04 | €81,85 | +0,06 % | €81,60 | €82,10 | €81,45 | 71,89K |
| 2026-06-03 | €81,80 | -1,45 % | €82,90 | €82,90 | €81,80 | 104,19K |
| 2026-06-02 | €83,00 | +1,28 % | €81,95 | €83,40 | €81,95 | 131,17K |
| 2026-06-01 | €81,95 | +1,30 % | €80,70 | €82,10 | €80,25 | 89,69K |
| 2026-05-29 | €80,90 | +0,31 % | €80,50 | €80,90 | €80,00 | 657,59K |