LDC SA LOUP
EURONEXT · Frankreich · Prozessindustrie
€103,40-1,60 (-1,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €105,00 | -0,19 % | €105,20 | €106,00 | €104,40 | 4,90K |
| 2026-09-29 | €105,20 | -0,38 % | €106,00 | €106,40 | €104,80 | 3,22K |
| 2026-09-28 | €105,60 | -0,56 % | €106,00 | €108,00 | €105,60 | 7,07K |
| 2026-09-25 | €106,20 | +0,95 % | €106,20 | €106,80 | €105,80 | 2,35K |
| 2026-09-24 | €105,20 | -1,31 % | €107,00 | €107,80 | €104,80 | 7,16K |
| 2026-09-23 | €106,60 | -0,56 % | €107,40 | €108,00 | €106,20 | 3,38K |
| 2026-09-22 | €107,20 | 0,00 % | €107,00 | €108,60 | €106,20 | 2,44K |
| 2026-09-21 | €107,20 | -0,92 % | €107,00 | €108,00 | €106,80 | 4,70K |
| 2026-09-18 | €108,20 | -1,28 % | €109,20 | €109,40 | €108,20 | 2,71K |
| 2026-09-17 | €109,60 | +0,18 % | €110,00 | €110,40 | €109,00 | 2,70K |
| 2026-09-16 | €109,40 | -0,91 % | €110,40 | €110,40 | €109,00 | 2,50K |
| 2026-09-15 | €110,40 | +0,18 % | €110,40 | €110,40 | €109,00 | 115,05K |
| 2026-09-14 | €110,20 | 0,00 % | €110,00 | €110,60 | €109,20 | 4,76K |
| 2026-09-11 | €110,20 | 0,00 % | €110,40 | €111,40 | €109,80 | 4,37K |
| 2026-09-10 | €110,20 | +0,55 % | €109,60 | €110,20 | €108,80 | 2,25K |
| 2026-09-09 | €109,60 | 0,00 % | €109,60 | €110,20 | €108,20 | 4,60K |
| 2026-09-08 | €109,60 | +2,81 % | €106,40 | €109,60 | €106,00 | 5,88K |
| 2026-09-07 | €106,60 | +0,57 % | €107,20 | €107,40 | €106,00 | 5,22K |
| 2026-09-04 | €106,00 | -0,56 % | €106,60 | €107,40 | €105,60 | 6,05K |
| 2026-09-03 | €106,60 | -0,19 % | €106,80 | €108,40 | €106,60 | 3,78K |
| 2026-09-02 | €106,80 | -0,93 % | €107,20 | €108,00 | €106,80 | 5,36K |
| 2026-09-01 | €107,80 | +0,19 % | €108,00 | €109,00 | €106,80 | 6,52K |
| 2026-08-31 | €107,60 | -0,19 % | €109,00 | €109,80 | €107,60 | 7,41K |
| 2026-08-28 | €107,80 | +0,94 % | €107,20 | €110,00 | €107,00 | 4,44K |
| 2026-08-27 | €106,80 | -1,11 % | €108,80 | €109,40 | €106,40 | 30,92K |
| 2026-08-26 | €108,00 | -1,10 % | €110,00 | €110,00 | €108,00 | 7,29K |
| 2026-08-25 | €109,20 | -2,15 % | €110,80 | €111,80 | €108,40 | 4,44K |
| 2026-08-24 | €111,60 | -0,53 % | €112,20 | €113,00 | €111,60 | 5,33K |
| 2026-08-21 | €112,20 | -0,36 % | €112,60 | €113,40 | €112,20 | 3,31K |
| 2026-08-20 | €112,60 | -0,53 % | €113,40 | €114,00 | €112,00 | 3,94K |
| 2026-08-19 | €113,20 | +0,18 % | €113,00 | €114,00 | €112,60 | 2,81K |
| 2026-08-18 | €113,00 | -0,88 % | €113,80 | €114,00 | €112,80 | 1,95K |
| 2026-08-17 | €114,00 | -0,52 % | €115,80 | €115,80 | €113,80 | 5,34K |
| 2026-08-14 | €114,60 | +1,96 % | €112,60 | €115,80 | €112,40 | 5,61K |
| 2026-08-13 | €112,40 | -0,53 % | €113,40 | €114,00 | €112,40 | 1,84K |
| 2026-08-12 | €113,00 | -0,88 % | €112,80 | €113,80 | €112,40 | 3,21K |
| 2026-08-11 | €114,00 | +1,06 % | €113,00 | €114,00 | €112,80 | 2,18K |
| 2026-08-10 | €112,80 | -1,05 % | €113,80 | €114,80 | €112,40 | 3,87K |
| 2026-08-07 | €114,00 | -0,18 % | €113,80 | €114,40 | €113,80 | 1,40K |
| 2026-08-06 | €114,20 | -0,70 % | €115,20 | €115,60 | €113,60 | 9,06K |
| 2026-08-05 | €115,00 | +1,23 % | €115,40 | €115,80 | €113,60 | 3,87K |
| 2026-08-04 | €113,60 | +0,71 % | €112,40 | €114,00 | €111,20 | 23,18K |
| 2026-08-03 | €112,80 | -1,05 % | €114,00 | €115,80 | €112,20 | 4,58K |
| 2026-07-31 | €114,00 | -0,70 % | €115,00 | €115,60 | €114,00 | 3,17K |
| 2026-07-30 | €114,80 | +1,77 % | €113,40 | €116,60 | €113,20 | 4,34K |
| 2026-07-29 | €112,80 | -1,40 % | €114,40 | €114,60 | €112,80 | 5,13K |
| 2026-07-28 | €114,40 | -0,52 % | €115,00 | €115,60 | €114,20 | 3,40K |
| 2026-07-27 | €115,00 | +0,35 % | €115,20 | €115,40 | €114,00 | 2,70K |
| 2026-07-24 | €114,60 | +0,35 % | €114,60 | €115,20 | €113,80 | 1,39K |
| 2026-07-23 | €114,20 | -0,52 % | €115,00 | €118,00 | €114,00 | 2,83K |
| 2026-07-22 | €114,80 | +0,17 % | €114,60 | €115,60 | €113,40 | 4,57K |
| 2026-07-21 | €114,60 | -1,21 % | €116,00 | €116,20 | €114,60 | 3,00K |
| 2026-07-20 | €116,00 | +0,17 % | €115,00 | €116,20 | €115,00 | 4,01K |
| 2026-07-17 | €115,80 | 0,00 % | €116,00 | €116,60 | €115,00 | 2,81K |
| 2026-07-16 | €115,80 | -0,17 % | €116,80 | €117,60 | €115,60 | 2,85K |
| 2026-07-15 | €116,00 | 0,00 % | €118,00 | €118,00 | €115,20 | 2,35K |
| 2026-07-14 | €116,00 | -0,85 % | €117,00 | €117,00 | €115,20 | 1,81K |
| 2026-07-13 | €117,00 | +0,17 % | €116,40 | €118,40 | €115,60 | 5,28K |
| 2026-07-10 | €116,80 | -0,85 % | €118,40 | €119,00 | €116,80 | 6,40K |
| 2026-07-09 | €117,80 | -1,01 % | €118,80 | €119,40 | €116,80 | 8,17K |
| 2026-07-08 | €119,00 | -4,49 % | €124,60 | €124,60 | €118,20 | 7,23K |
| 2026-07-07 | €124,60 | 0,00 % | €125,20 | €127,40 | €124,60 | 5,58K |
| 2026-07-06 | €124,60 | 0,00 % | €124,40 | €124,60 | €123,40 | 2,25K |
| 2026-07-03 | €124,60 | +0,81 % | €124,80 | €125,80 | €122,80 | 8,14K |
| 2026-07-02 | €123,60 | +2,83 % | €120,40 | €124,40 | €120,40 | 3,79K |
| 2026-07-01 | €120,20 | -0,50 % | €121,20 | €121,20 | €119,40 | 2,55K |
| 2026-06-30 | €120,80 | -0,33 % | €121,00 | €121,60 | €119,80 | 6,17K |
| 2026-06-29 | €121,20 | 0,00 % | €121,40 | €122,00 | €120,60 | 6,95K |
| 2026-06-26 | €121,20 | +0,33 % | €120,20 | €121,40 | €120,20 | 2,88K |
| 2026-06-25 | €120,80 | +1,00 % | €119,00 | €122,40 | €118,80 | 8,33K |
| 2026-06-24 | €119,60 | +1,36 % | €118,00 | €119,80 | €117,80 | 6,82K |
| 2026-06-23 | €118,00 | -0,51 % | €119,20 | €119,20 | €117,60 | 3,19K |
| 2026-06-22 | €118,60 | +0,34 % | €119,00 | €119,40 | €118,00 | 5,11K |
| 2026-06-19 | €118,20 | -1,17 % | €120,00 | €120,00 | €118,20 | 10,80K |
| 2026-06-18 | €119,60 | +1,36 % | €119,00 | €119,60 | €117,60 | 3,92K |
| 2026-06-17 | €118,00 | -1,01 % | €119,00 | €119,40 | €116,60 | 4,96K |
| 2026-06-16 | €119,20 | -0,83 % | €120,60 | €121,00 | €119,20 | 3,26K |
| 2026-06-15 | €120,20 | -0,17 % | €122,00 | €122,00 | €120,20 | 6,24K |
| 2026-06-12 | €120,40 | -0,33 % | €122,20 | €122,20 | €119,80 | 3,44K |
| 2026-06-11 | €120,80 | -0,82 % | €120,80 | €122,20 | €119,80 | 2,85K |
| 2026-06-10 | €121,80 | +0,66 % | €121,00 | €121,80 | €119,80 | 3,93K |
| 2026-06-09 | €121,00 | -0,49 % | €121,60 | €122,00 | €120,60 | 3,21K |
| 2026-06-08 | €121,60 | 0,00 % | €120,80 | €122,20 | €120,60 | 4,15K |
| 2026-06-05 | €121,60 | +0,83 % | €120,20 | €122,40 | €120,20 | 6,57K |
| 2026-06-04 | €120,60 | -1,15 % | €122,20 | €122,20 | €120,20 | 4,88K |
| 2026-06-03 | €122,00 | +0,16 % | €122,20 | €122,80 | €121,40 | 6,06K |
| 2026-06-02 | €121,80 | -0,65 % | €122,60 | €122,80 | €121,00 | 5,04K |
| 2026-06-01 | €122,60 | +0,49 % | €125,80 | €125,80 | €121,40 | 9,97K |
| 2026-05-29 | €122,00 | +2,35 % | €120,00 | €122,60 | €118,80 | 20,75K |
| 2026-05-28 | €119,20 | +5,67 % | €118,40 | €120,80 | €117,20 | 22,45K |