20,325€
-2,05%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 20,78 | 20,98 | 20,33 | 20,33 | -2,05% | - |
| 12.04.2024 | 21,10 | 21,18 | 20,73 | 20,75 | -1,66% | - |
| 11.04.2024 | 20,95 | 21,10 | 20,83 | 21,10 | 0,84% | - |
| 10.04.2024 | 21,10 | 21,18 | 20,83 | 20,93 | -0,95% | - |
| 09.04.2024 | 21,05 | 21,23 | 21,03 | 21,13 | 0,36% | - |
| 08.04.2024 | 21,15 | 21,20 | 21,05 | 21,05 | -0,47% | - |
| 05.04.2024 | 20,70 | 21,20 | 20,65 | 21,15 | 2,17% | - |
| 04.04.2024 | 21,15 | 21,20 | 20,65 | 20,70 | -2,13% | - |
| 03.04.2024 | 21,10 | 21,15 | 21,00 | 21,15 | 0,00% | - |
| 02.04.2024 | 21,20 | 21,23 | 20,83 | 21,15 | -0,24% | - |
| 28.03.2024 | 21,10 | 21,23 | 20,88 | 21,20 | 0,71% | - |
| 27.03.2024 | 20,95 | 21,08 | 20,95 | 21,05 | 0,48% | - |
| 26.03.2024 | 21,20 | 21,28 | 20,93 | 20,95 | -1,18% | - |
| 25.03.2024 | 21,30 | 21,33 | 21,15 | 21,20 | -0,47% | - |
| 22.03.2024 | 21,15 | 21,38 | 21,08 | 21,30 | 0,71% | - |
| 21.03.2024 | 21,53 | 21,53 | 21,15 | 21,15 | -1,40% | - |
| 20.03.2024 | 21,15 | 21,45 | 21,13 | 21,45 | 1,42% | - |
| 19.03.2024 | 21,30 | 21,33 | 21,10 | 21,15 | -0,70% | - |
| 18.03.2024 | 21,38 | 21,38 | 21,23 | 21,30 | -0,23% | - |
| 15.03.2024 | 20,98 | 21,40 | 20,95 | 21,35 | 1,79% | - |
| 14.03.2024 | 20,90 | 21,08 | 20,88 | 20,98 | 0,36% | - |
| 13.03.2024 | 21,03 | 21,13 | 20,88 | 20,90 | -0,71% | - |
| 12.03.2024 | 20,75 | 21,08 | 20,75 | 21,05 | 1,45% | - |
| 11.03.2024 | 20,58 | 20,83 | 20,53 | 20,75 | 0,73% | - |
| 08.03.2024 | 21,15 | 21,18 | 20,60 | 20,60 | -2,60% | - |
| 07.03.2024 | 20,85 | 21,15 | 20,73 | 21,15 | 1,32% | - |
| 06.03.2024 | 20,95 | 21,28 | 20,85 | 20,88 | -0,60% | - |
| 05.03.2024 | 20,78 | 21,18 | 20,78 | 21,00 | 0,84% | - |
| 04.03.2024 | 20,55 | 21,18 | 20,53 | 20,83 | 1,46% | - |
| 01.03.2024 | 20,60 | 20,68 | 20,38 | 20,53 | -0,36% | - |
| 29.02.2024 | 20,65 | 20,73 | 20,33 | 20,60 | -0,12% | - |
| 28.02.2024 | 21,28 | 21,35 | 19,45 | 20,63 | -3,28% | - |
| 27.02.2024 | 20,40 | 21,75 | 20,28 | 21,33 | 4,53% | - |
| 26.02.2024 | 20,50 | 20,58 | 20,33 | 20,40 | -0,12% | - |
| 23.02.2024 | 20,45 | 20,48 | 20,28 | 20,43 | 0,25% | - |
| 22.02.2024 | 20,60 | 20,78 | 20,35 | 20,38 | -0,37% | - |
| 21.02.2024 | 20,60 | 20,68 | 20,38 | 20,45 | -0,73% | - |
| 20.02.2024 | 20,70 | 20,70 | 20,38 | 20,60 | -0,48% | - |
| 19.02.2024 | 20,60 | 20,73 | 20,48 | 20,70 | 0,49% | - |
| 16.02.2024 | 20,55 | 20,78 | 20,33 | 20,60 | 0,24% | - |
| 15.02.2024 | 20,40 | 20,60 | 20,13 | 20,55 | 0,61% | - |
| 14.02.2024 | 20,20 | 20,43 | 20,13 | 20,43 | 1,11% | - |
| 13.02.2024 | 20,50 | 20,50 | 20,13 | 20,20 | -1,34% | - |
| 12.02.2024 | 20,04 | 20,55 | 19,82 | 20,48 | 2,89% | - |
| 09.02.2024 | 19,52 | 20,13 | 19,43 | 19,90 | 1,95% | - |
| 08.02.2024 | 19,10 | 19,59 | 19,07 | 19,52 | 2,85% | - |
| 07.02.2024 | 19,18 | 19,39 | 18,89 | 18,98 | -1,04% | - |
| 06.02.2024 | 18,83 | 19,21 | 18,61 | 19,18 | 1,97% | - |
| 05.02.2024 | 18,49 | 18,82 | 18,41 | 18,81 | 1,62% | - |
| 02.02.2024 | 18,67 | 18,74 | 18,47 | 18,51 | -1,33% | - |
| 01.02.2024 | 18,53 | 18,85 | 18,44 | 18,76 | -0,16% | - |
| 31.01.2024 | 18,02 | 19,09 | 17,98 | 18,79 | 4,16% | - |
| 30.01.2024 | 18,17 | 18,19 | 17,97 | 18,04 | -0,72% | - |
| 29.01.2024 | 17,91 | 18,47 | 17,91 | 18,17 | 1,17% | - |
| 26.01.2024 | 18,04 | 18,21 | 17,94 | 17,96 | -0,44% | - |
| 25.01.2024 | 17,87 | 18,05 | 17,83 | 18,04 | 0,00% | - |
| 24.01.2024 | 17,97 | 18,14 | 17,95 | 18,04 | 0,28% | - |
| 23.01.2024 | 17,98 | 18,07 | 17,87 | 17,99 | 0,06% | - |
| 22.01.2024 | 18,20 | 18,20 | 17,83 | 17,98 | -0,83% | - |
| 19.01.2024 | 18,11 | 18,19 | 17,85 | 18,13 | 0,00% | - |
| 18.01.2024 | 18,07 | 18,15 | 18,00 | 18,13 | 0,33% | - |
| 17.01.2024 | 18,17 | 18,20 | 18,00 | 18,07 | -0,71% | - |
| 16.01.2024 | 18,12 | 18,26 | 18,10 | 18,20 | -0,11% | - |
| 15.01.2024 | 18,10 | 18,26 | 18,10 | 18,22 | 0,77% | - |
| 12.01.2024 | 18,49 | 18,57 | 18,06 | 18,08 | -2,11% | - |
| 11.01.2024 | 18,22 | 18,54 | 18,07 | 18,47 | 1,37% | - |
| 10.01.2024 | 18,20 | 18,31 | 18,14 | 18,22 | 0,11% | - |
| 09.01.2024 | 18,22 | 18,27 | 18,20 | 18,20 | -0,27% | - |
| 08.01.2024 | 18,32 | 18,47 | 18,20 | 18,25 | -0,38% | - |
| 05.01.2024 | 18,26 | 18,43 | 18,16 | 18,32 | 0,33% | - |
| 04.01.2024 | 18,18 | 18,37 | 18,16 | 18,26 | 0,44% | - |
| 03.01.2024 | 18,41 | 18,57 | 18,18 | 18,18 | -1,36% | - |
| 02.01.2024 | 18,36 | 18,51 | 18,31 | 18,43 | 0,38% | - |
| 29.12.2023 | 18,31 | 18,44 | 18,31 | 18,36 | 0,27% | - |
| 28.12.2023 | 18,03 | 18,36 | 18,02 | 18,31 | 1,84% | - |
| 27.12.2023 | 18,87 | 18,89 | 17,98 | 17,98 | -4,21% | - |
| 22.12.2023 | 18,54 | 18,83 | 18,46 | 18,77 | 1,24% | - |
| 21.12.2023 | 18,36 | 18,57 | 18,36 | 18,54 | 0,98% | - |
| 20.12.2023 | 18,37 | 18,58 | 18,33 | 18,36 | 0,05% | - |
| 19.12.2023 | 18,21 | 18,56 | 18,17 | 18,35 | 0,99% | - |
| 18.12.2023 | 17,97 | 18,25 | 17,95 | 18,17 | 1,11% | - |
| 15.12.2023 | 18,32 | 18,57 | 17,95 | 17,97 | -1,53% | - |
| 14.12.2023 | 18,25 | 18,37 | 17,85 | 18,25 | 0,00% | - |
| 13.12.2023 | 18,30 | 18,35 | 18,10 | 18,25 | -0,44% | - |
| 12.12.2023 | 18,44 | 18,52 | 18,30 | 18,33 | -0,49% | - |
| 11.12.2023 | 18,53 | 18,58 | 18,38 | 18,42 | -0,43% | - |
| 08.12.2023 | 18,22 | 18,53 | 18,21 | 18,50 | 1,65% | - |
| 07.12.2023 | 18,02 | 18,25 | 18,00 | 18,20 | 0,78% | - |
| 06.12.2023 | 18,00 | 18,14 | 18,00 | 18,06 | 0,33% | - |
| 05.12.2023 | 18,22 | 18,22 | 17,98 | 18,00 | -0,99% | - |
| 04.12.2023 | 18,17 | 18,28 | 18,11 | 18,18 | -0,27% | - |
| 01.12.2023 | 18,20 | 18,23 | 18,02 | 18,23 | 0,55% | - |
| 30.11.2023 | 17,71 | 18,27 | 17,62 | 18,13 | 2,60% | - |
| 29.11.2023 | 18,30 | 18,34 | 17,64 | 17,67 | -3,44% | - |
| 28.11.2023 | 18,57 | 18,57 | 18,25 | 18,30 | -1,45% | - |
| 27.11.2023 | 18,62 | 18,66 | 18,46 | 18,57 | -0,27% | - |
| 24.11.2023 | 18,62 | 18,63 | 18,59 | 18,62 | 0,00% | - |
| 23.11.2023 | 18,64 | 18,67 | 18,58 | 18,62 | 0,00% | - |
| 22.11.2023 | 18,73 | 18,78 | 18,60 | 18,62 | -0,59% | - |
| 21.11.2023 | 19,19 | 19,19 | 18,62 | 18,73 | -2,40% | - |