94,250€
-0,07%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 93,91 | 95,42 | 93,55 | 94,28 | -0,04% | 134,00 |
16.04.2024 | 94,27 | 94,60 | 92,74 | 94,32 | -0,37% | 1.125,00 |
15.04.2024 | 95,17 | 96,62 | 94,57 | 94,67 | 0,18% | 166,00 |
12.04.2024 | 95,27 | 95,87 | 94,33 | 94,50 | -0,74% | 583,00 |
11.04.2024 | 95,37 | 96,03 | 93,24 | 95,20 | -0,10% | 308,00 |
10.04.2024 | 94,38 | 95,46 | 93,86 | 95,30 | 1,21% | 65,00 |
09.04.2024 | 95,33 | 95,64 | 93,84 | 94,16 | -1,26% | 31,00 |
08.04.2024 | 96,16 | 96,40 | 95,33 | 95,36 | -0,85% | 152,00 |
05.04.2024 | 94,82 | 96,35 | 94,02 | 96,18 | 1,57% | 48,00 |
04.04.2024 | 96,32 | 96,32 | 94,57 | 94,69 | -1,58% | 246,00 |
03.04.2024 | 95,40 | 96,52 | 95,32 | 96,21 | 0,44% | 16,00 |
02.04.2024 | 98,26 | 98,46 | 95,46 | 95,79 | -2,60% | 280,00 |
28.03.2024 | 97,01 | 98,67 | 96,88 | 98,35 | 1,53% | 265,00 |
27.03.2024 | 96,57 | 97,08 | 96,00 | 96,87 | 0,43% | 6,00 |
26.03.2024 | 96,70 | 96,76 | 95,88 | 96,46 | -0,05% | 302,00 |
25.03.2024 | 98,55 | 98,62 | 96,30 | 96,51 | -2,08% | 96,00 |
22.03.2024 | 98,96 | 99,45 | 97,79 | 98,56 | -0,60% | 259,00 |
21.03.2024 | 99,81 | 99,92 | 98,52 | 99,15 | -0,37% | 120,00 |
20.03.2024 | 97,69 | 99,53 | 97,13 | 99,52 | 1,72% | 104,00 |
19.03.2024 | 97,31 | 98,35 | 97,10 | 97,84 | 0,39% | 53,00 |
18.03.2024 | 97,92 | 98,14 | 96,62 | 97,46 | -0,66% | 252,00 |
15.03.2024 | 97,45 | 98,95 | 97,39 | 98,11 | 0,58% | 480,00 |
14.03.2024 | 97,05 | 98,98 | 96,93 | 97,54 | 0,58% | 46,00 |
13.03.2024 | 97,60 | 97,94 | 96,63 | 96,98 | -0,71% | 276,00 |
12.03.2024 | 96,17 | 98,09 | 95,80 | 97,67 | 1,89% | 712,00 |
11.03.2024 | 95,70 | 96,10 | 94,88 | 95,86 | 0,14% | 1.336,00 |
08.03.2024 | 95,91 | 96,45 | 95,56 | 95,73 | -0,19% | 41,00 |
07.03.2024 | 95,18 | 96,49 | 94,50 | 95,91 | 0,48% | 475,00 |
06.03.2024 | 94,12 | 95,78 | 93,37 | 95,45 | 2,96% | 139,00 |
05.03.2024 | 92,87 | 93,90 | 92,39 | 92,71 | -0,57% | 26,00 |
04.03.2024 | 93,15 | 93,46 | 92,44 | 93,24 | 0,05% | 91,00 |
01.03.2024 | 94,06 | 94,35 | 92,37 | 93,19 | -0,68% | 349,00 |
29.02.2024 | 92,13 | 93,97 | 91,70 | 93,83 | 1,97% | 34,00 |
28.02.2024 | 90,79 | 92,20 | 90,62 | 92,02 | 1,25% | 55,00 |
27.02.2024 | 89,75 | 91,03 | 89,14 | 90,88 | 1,07% | 286,00 |
26.02.2024 | 89,98 | 91,23 | 89,71 | 89,92 | -0,28% | 38,00 |
23.02.2024 | 90,18 | 90,75 | 89,21 | 90,17 | -0,07% | 152,00 |
22.02.2024 | 90,31 | 90,89 | 89,59 | 90,23 | 0,49% | 505,00 |
21.02.2024 | 89,28 | 89,85 | 88,71 | 89,79 | 0,74% | 73,00 |
20.02.2024 | 89,56 | 89,76 | 88,51 | 89,13 | -0,62% | 142,00 |
19.02.2024 | 91,76 | 92,00 | 89,31 | 89,69 | -2,20% | 184,00 |
16.02.2024 | 90,81 | 93,08 | 90,77 | 91,71 | 1,16% | 133,00 |
15.02.2024 | 92,45 | 94,98 | 90,33 | 90,66 | -0,87% | 172,00 |
14.02.2024 | 90,81 | 91,46 | 90,31 | 91,46 | 0,93% | 28,00 |
13.02.2024 | 92,91 | 93,10 | 90,11 | 90,62 | -2,52% | 36,00 |
12.02.2024 | 93,78 | 94,60 | 92,91 | 92,96 | -0,95% | 15,00 |
09.02.2024 | 93,09 | 94,39 | 93,09 | 93,85 | 0,78% | 558,00 |
08.02.2024 | 91,92 | 93,42 | 91,34 | 93,12 | 1,36% | 545,00 |
07.02.2024 | 91,21 | 91,95 | 90,81 | 91,87 | 0,69% | 70,00 |
06.02.2024 | 91,76 | 92,31 | 90,93 | 91,24 | 0,50% | 327,00 |
05.02.2024 | 90,83 | 91,05 | 90,16 | 90,79 | -0,23% | 118,00 |
02.02.2024 | 90,98 | 91,23 | 90,48 | 91,00 | 0,14% | 341,00 |
01.02.2024 | 89,74 | 91,92 | 89,54 | 90,87 | 1,02% | 614,00 |
31.01.2024 | 90,11 | 91,63 | 89,87 | 89,95 | -0,39% | 140,00 |
30.01.2024 | 89,98 | 90,70 | 89,84 | 90,30 | 0,28% | 182,00 |
29.01.2024 | 90,18 | 90,28 | 89,18 | 90,05 | -0,29% | - |
26.01.2024 | 90,26 | 91,05 | 89,53 | 90,31 | -0,34% | 5,00 |
25.01.2024 | 90,53 | 90,71 | 89,97 | 90,62 | 0,12% | 41,00 |
24.01.2024 | 91,16 | 91,54 | 90,44 | 90,51 | -0,22% | - |
23.01.2024 | 91,39 | 91,59 | 90,14 | 90,71 | -0,47% | 273,00 |
22.01.2024 | 90,44 | 91,41 | 90,36 | 91,14 | 0,90% | 84,00 |
19.01.2024 | 90,40 | 90,91 | 89,70 | 90,33 | -0,14% | 111,00 |
18.01.2024 | 89,47 | 90,46 | 89,04 | 90,46 | 1,28% | 2,00 |
17.01.2024 | 89,17 | 89,35 | 88,64 | 89,32 | -0,61% | 18,00 |
16.01.2024 | 90,85 | 90,93 | 89,73 | 89,87 | -1,57% | 12,00 |
15.01.2024 | 91,69 | 91,81 | 90,80 | 91,30 | -0,24% | 244,00 |
12.01.2024 | 90,26 | 91,56 | 89,96 | 91,52 | 1,54% | 2,00 |
11.01.2024 | 90,19 | 90,86 | 89,38 | 90,13 | 0,38% | 2,00 |
10.01.2024 | 89,33 | 89,85 | 88,46 | 89,79 | 0,23% | 499,00 |
09.01.2024 | 91,33 | 91,33 | 89,13 | 89,58 | -2,04% | 85,00 |
08.01.2024 | 90,97 | 91,50 | 89,82 | 91,45 | 0,32% | 121,00 |
05.01.2024 | 91,78 | 91,86 | 90,50 | 91,16 | -0,92% | 3,00 |
04.01.2024 | 91,73 | 92,38 | 90,96 | 92,01 | 0,36% | - |
03.01.2024 | 92,91 | 93,11 | 90,81 | 91,68 | -1,36% | 8,00 |
02.01.2024 | 94,24 | 94,52 | 92,75 | 92,94 | -1,03% | 52,00 |
29.12.2023 | 94,22 | 94,35 | 93,90 | 93,91 | -0,14% | 34,00 |
28.12.2023 | 94,97 | 94,97 | 93,96 | 94,04 | -0,72% | 538,00 |
27.12.2023 | 94,85 | 95,14 | 94,48 | 94,72 | 0,11% | 2,00 |
22.12.2023 | 95,05 | 95,45 | 94,40 | 94,62 | -0,90% | 41,00 |
21.12.2023 | 94,32 | 95,48 | 94,05 | 95,48 | 1,54% | 3,00 |
20.12.2023 | 94,67 | 95,02 | 93,98 | 94,03 | -0,68% | 13,00 |
19.12.2023 | 94,93 | 95,88 | 94,21 | 94,67 | -0,19% | 472,00 |
18.12.2023 | 96,67 | 96,88 | 94,00 | 94,85 | -1,74% | 300,00 |
15.12.2023 | 96,64 | 97,20 | 96,04 | 96,53 | -0,06% | 504,00 |
14.12.2023 | 95,59 | 96,75 | 95,35 | 96,59 | 1,42% | 15,00 |
13.12.2023 | 94,74 | 95,47 | 94,28 | 95,24 | 0,28% | - |
12.12.2023 | 93,00 | 95,39 | 92,50 | 94,97 | -0,07% | - |
11.12.2023 | 93,89 | 95,58 | 93,79 | 95,04 | 1,06% | 35,00 |
08.12.2023 | 92,72 | 94,45 | 91,93 | 94,04 | 2,06% | 92,00 |
07.12.2023 | 91,15 | 92,31 | 91,11 | 92,14 | 0,89% | 554,00 |
06.12.2023 | 89,95 | 92,25 | 89,87 | 91,33 | 1,73% | - |
05.12.2023 | 88,46 | 89,86 | 88,40 | 89,78 | 1,00% | 79,00 |
04.12.2023 | 89,43 | 89,63 | 88,55 | 88,89 | -0,77% | 83,00 |
01.12.2023 | 88,81 | 89,68 | 88,65 | 89,58 | 0,99% | 93,00 |
30.11.2023 | 88,31 | 88,88 | 88,12 | 88,70 | 0,60% | - |
29.11.2023 | 86,50 | 88,88 | 86,34 | 88,17 | -0,51% | 519,00 |
28.11.2023 | 88,76 | 88,78 | 88,19 | 88,62 | -0,11% | 141,00 |
27.11.2023 | 88,71 | 89,23 | 88,62 | 88,72 | -0,22% | 91,00 |
24.11.2023 | 88,01 | 89,14 | 87,91 | 88,92 | 0,93% | 136,00 |
23.11.2023 | 88,13 | 88,43 | 87,85 | 88,10 | -0,11% | 52,00 |