Lotus Bakeries NV LOTB
EURONEXT · Belgien · Kurzlebige Konsumgüter
€11.940,00-300,00 (-2,45 %)
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 | €12.020,00 | -1,80 % | €12.180,00 | €12.200,00 | €12.020,00 | 172 |
| 2026-09-30 | €12.240,00 | -0,97 % | €12.360,00 | €12.400,00 | €12.240,00 | 510 |
| 2026-09-29 | €12.360,00 | -0,64 % | €12.460,00 | €12.460,00 | €12.300,00 | 318 |
| 2026-09-28 | €12.440,00 | 0,00 % | €12.500,00 | €12.600,00 | €12.440,00 | 362 |
| 2026-09-25 | €12.440,00 | -0,16 % | €12.500,00 | €12.580,00 | €12.420,00 | 614 |
| 2026-09-24 | €12.460,00 | +0,65 % | €12.380,00 | €12.620,00 | €12.380,00 | 667 |
| 2026-09-23 | €12.380,00 | -1,90 % | €12.620,00 | €12.620,00 | €12.380,00 | 553 |
| 2026-09-22 | €12.620,00 | +1,12 % | €12.500,00 | €12.660,00 | €12.480,00 | 408 |
| 2026-09-21 | €12.480,00 | +4,35 % | €12.320,00 | €12.700,00 | €12.280,00 | 713 |
| 2026-09-18 | €11.960,00 | -0,66 % | €12.020,00 | €12.100,00 | €11.860,00 | 1,25K |
| 2026-09-17 | €12.040,00 | -0,82 % | €12.140,00 | €12.200,00 | €12.000,00 | 485 |
| 2026-09-16 | €12.140,00 | 0,00 % | €12.120,00 | €12.220,00 | €12.000,00 | 748 |
| 2026-09-15 | €12.140,00 | +0,33 % | €12.080,00 | €12.160,00 | €11.980,00 | 563 |
| 2026-09-14 | €12.100,00 | +1,68 % | €11.940,00 | €12.240,00 | €11.920,00 | 683 |
| 2026-09-11 | €11.900,00 | -3,25 % | €12.260,00 | €12.320,00 | €11.900,00 | 827 |
| 2026-09-10 | €12.300,00 | +1,32 % | €12.080,00 | €12.300,00 | €12.060,00 | 815 |
| 2026-09-09 | €12.140,00 | -0,65 % | €12.220,00 | €12.220,00 | €11.920,00 | 569 |
| 2026-09-08 | €12.220,00 | +0,33 % | €12.180,00 | €12.380,00 | €12.180,00 | 480 |
| 2026-09-07 | €12.180,00 | -0,33 % | €12.200,00 | €12.280,00 | €12.160,00 | 313 |
| 2026-09-04 | €12.220,00 | 0,00 % | €12.220,00 | €12.340,00 | €12.180,00 | 537 |
| 2026-09-03 | €12.220,00 | -0,65 % | €12.260,00 | €12.420,00 | €12.140,00 | 606 |
| 2026-09-02 | €12.300,00 | -4,21 % | €12.840,00 | €12.840,00 | €12.200,00 | 1,11K |
| 2026-09-01 | €12.840,00 | +0,63 % | €12.700,00 | €12.840,00 | €12.700,00 | 537 |
| 2026-08-31 | €12.760,00 | -0,16 % | €12.760,00 | €12.820,00 | €12.680,00 | 1,96K |
| 2026-08-28 | €12.780,00 | -1,54 % | €12.980,00 | €13.000,00 | €12.680,00 | 659 |
| 2026-08-27 | €12.980,00 | -0,15 % | €13.000,00 | €13.100,00 | €12.800,00 | 429 |
| 2026-08-26 | €13.000,00 | -0,76 % | €13.060,00 | €13.200,00 | €12.900,00 | 706 |
| 2026-08-25 | €13.100,00 | +0,77 % | €12.980,00 | €13.200,00 | €12.900,00 | 862 |
| 2026-08-24 | €13.000,00 | +1,40 % | €12.820,00 | €13.020,00 | €12.820,00 | 679 |
| 2026-08-21 | €12.820,00 | +1,26 % | €12.620,00 | €12.840,00 | €12.600,00 | 751 |
| 2026-08-20 | €12.660,00 | +1,12 % | €12.560,00 | €12.660,00 | €12.460,00 | 678 |
| 2026-08-19 | €12.520,00 | +0,97 % | €12.300,00 | €12.580,00 | €12.300,00 | 598 |
| 2026-08-18 | €12.400,00 | +0,16 % | €12.260,00 | €12.440,00 | €12.240,00 | 815 |
| 2026-08-17 | €12.380,00 | +0,49 % | €12.340,00 | €12.480,00 | €12.260,00 | 671 |
| 2026-08-14 | €12.320,00 | -2,84 % | €12.540,00 | €12.600,00 | €12.180,00 | 666 |
| 2026-08-13 | €12.680,00 | +2,76 % | €12.360,00 | €12.780,00 | €12.340,00 | 1,14K |
| 2026-08-12 | €12.340,00 | +0,33 % | €12.300,00 | €12.420,00 | €12.200,00 | 631 |
| 2026-08-11 | €12.300,00 | -0,32 % | €12.280,00 | €12.360,00 | €12.080,00 | 478 |
| 2026-08-10 | €12.340,00 | +2,32 % | €12.200,00 | €12.500,00 | €12.160,00 | 1,21K |
| 2026-08-07 | €12.060,00 | +5,42 % | €11.500,00 | €12.100,00 | €11.500,00 | 1,80K |
| 2026-08-06 | €11.440,00 | +1,24 % | €11.280,00 | €11.440,00 | €11.280,00 | 700 |
| 2026-08-05 | €11.300,00 | +1,99 % | €11.080,00 | €11.300,00 | €11.080,00 | 534 |
| 2026-08-04 | €11.080,00 | -0,72 % | €11.200,00 | €11.280,00 | €11.060,00 | 946 |
| 2026-08-03 | €11.160,00 | +0,18 % | €11.140,00 | €11.240,00 | €10.980,00 | 504 |
| 2026-07-31 | €11.140,00 | -1,76 % | €11.340,00 | €11.360,00 | €11.060,00 | 635 |
| 2026-07-30 | €11.340,00 | +0,35 % | €11.280,00 | €11.480,00 | €11.260,00 | 573 |
| 2026-07-29 | €11.300,00 | +4,63 % | €10.800,00 | €11.400,00 | €10.760,00 | 1,41K |
| 2026-07-28 | €10.800,00 | +0,93 % | €10.680,00 | €10.880,00 | €10.660,00 | 283 |
| 2026-07-27 | €10.700,00 | -0,19 % | €10.720,00 | €10.740,00 | €10.640,00 | 288 |
| 2026-07-24 | €10.720,00 | +0,37 % | €10.680,00 | €10.780,00 | €10.660,00 | 451 |
| 2026-07-23 | €10.680,00 | -2,55 % | €11.020,00 | €11.040,00 | €10.660,00 | 443 |
| 2026-07-22 | €10.960,00 | +1,48 % | €10.840,00 | €11.120,00 | €10.760,00 | 550 |
| 2026-07-21 | €10.800,00 | -1,46 % | €10.900,00 | €10.960,00 | €10.700,00 | 627 |
| 2026-07-20 | €10.960,00 | -1,44 % | €11.060,00 | €11.060,00 | €10.880,00 | 610 |
| 2026-07-17 | €11.120,00 | +0,72 % | €11.040,00 | €11.140,00 | €10.960,00 | 422 |
| 2026-07-16 | €11.040,00 | +0,36 % | €11.000,00 | €11.120,00 | €10.880,00 | 493 |
| 2026-07-15 | €11.000,00 | +0,55 % | €10.940,00 | €11.080,00 | €10.840,00 | 355 |
| 2026-07-14 | €10.940,00 | -0,55 % | €10.960,00 | €11.060,00 | €10.820,00 | 666 |
| 2026-07-13 | €11.000,00 | -1,96 % | €11.160,00 | €11.200,00 | €10.960,00 | 646 |
| 2026-07-10 | €11.220,00 | -0,88 % | €11.360,00 | €11.420,00 | €11.120,00 | 584 |
| 2026-07-09 | €11.320,00 | +0,71 % | €11.260,00 | €11.480,00 | €11.120,00 | 847 |
| 2026-07-08 | €11.240,00 | -1,40 % | €11.280,00 | €11.360,00 | €11.120,00 | 616 |
| 2026-07-07 | €11.400,00 | +0,35 % | €11.360,00 | €11.460,00 | €11.240,00 | 945 |
| 2026-07-06 | €11.360,00 | -3,57 % | €11.760,00 | €11.760,00 | €11.220,00 | 907 |
| 2026-07-03 | €11.780,00 | +1,38 % | €11.600,00 | €11.780,00 | €11.500,00 | 349 |
| 2026-07-02 | €11.620,00 | +0,87 % | €11.420,00 | €11.620,00 | €11.360,00 | 1,01K |
| 2026-07-01 | €11.520,00 | -0,86 % | €11.620,00 | €11.680,00 | €11.420,00 | 620 |
| 2026-06-30 | €11.620,00 | +0,87 % | €11.540,00 | €11.780,00 | €11.420,00 | 1,00K |
| 2026-06-29 | €11.520,00 | 0,00 % | €11.520,00 | €11.540,00 | €11.420,00 | 519 |
| 2026-06-26 | €11.520,00 | +0,88 % | €11.520,00 | €11.580,00 | €11.360,00 | 702 |
| 2026-06-25 | €11.420,00 | +1,06 % | €11.380,00 | €11.580,00 | €11.200,00 | 683 |
| 2026-06-24 | €11.300,00 | +2,17 % | €11.100,00 | €11.420,00 | €11.100,00 | 562 |
| 2026-06-23 | €11.060,00 | -0,18 % | €11.040,00 | €11.140,00 | €10.960,00 | 540 |
| 2026-06-22 | €11.080,00 | -0,89 % | €11.260,00 | €11.280,00 | €10.660,00 | 1,03K |
| 2026-06-19 | €11.180,00 | -0,71 % | €11.280,00 | €11.280,00 | €10.920,00 | 975 |
| 2026-06-18 | €11.260,00 | -0,35 % | €11.260,00 | €11.400,00 | €11.140,00 | 399 |
| 2026-06-17 | €11.300,00 | +0,53 % | €11.240,00 | €11.300,00 | €11.100,00 | 717 |
| 2026-06-16 | €11.240,00 | -2,09 % | €11.480,00 | €11.520,00 | €11.240,00 | 635 |
| 2026-06-15 | €11.480,00 | -1,88 % | €11.800,00 | €11.800,00 | €11.460,00 | 699 |
| 2026-06-12 | €11.700,00 | -0,68 % | €11.640,00 | €11.840,00 | €11.620,00 | 587 |
| 2026-06-11 | €11.780,00 | +1,90 % | €11.520,00 | €11.860,00 | €11.520,00 | 858 |
| 2026-06-10 | €11.560,00 | +3,03 % | €11.200,00 | €11.560,00 | €11.200,00 | 730 |
| 2026-06-09 | €11.220,00 | +1,45 % | €10.960,00 | €11.380,00 | €10.960,00 | 630 |
| 2026-06-08 | €11.060,00 | +0,18 % | €10.840,00 | €11.060,00 | €10.820,00 | 336 |
| 2026-06-05 | €11.040,00 | +1,10 % | €10.920,00 | €11.040,00 | €10.840,00 | 480 |
| 2026-06-04 | €10.920,00 | -0,55 % | €10.920,00 | €11.060,00 | €10.840,00 | 349 |
| 2026-06-03 | €10.980,00 | +0,73 % | €10.860,00 | €10.980,00 | €10.860,00 | 406 |
| 2026-06-02 | €10.900,00 | +0,37 % | €10.840,00 | €10.980,00 | €10.840,00 | 250 |
| 2026-06-01 | €10.860,00 | -1,27 % | €10.980,00 | €11.000,00 | €10.720,00 | 451 |
| 2026-05-29 | €11.000,00 | -0,72 % | €11.080,00 | €11.180,00 | €11.000,00 | 2,52K |