20,500€
0,61%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,53 | 20,60 | 20,43 | 20,45 | 0,37% | 4,00 |
| 17.04.2024 | 20,48 | 20,50 | 20,35 | 20,38 | -1,09% | - |
| 16.04.2024 | 20,28 | 20,65 | 20,18 | 20,60 | 1,23% | - |
| 15.04.2024 | 20,88 | 20,93 | 20,33 | 20,35 | -2,05% | 6,00 |
| 12.04.2024 | 21,13 | 21,18 | 20,73 | 20,78 | -1,31% | 97,00 |
| 11.04.2024 | 20,98 | 21,10 | 20,83 | 21,05 | 0,48% | 9,00 |
| 10.04.2024 | 21,13 | 21,18 | 20,83 | 20,95 | -0,71% | 1,00 |
| 09.04.2024 | 21,03 | 21,23 | 21,03 | 21,10 | 0,00% | - |
| 08.04.2024 | 21,18 | 21,20 | 21,05 | 21,10 | -0,24% | 9,00 |
| 05.04.2024 | 20,73 | 21,20 | 20,68 | 21,15 | 2,30% | - |
| 04.04.2024 | 21,18 | 21,18 | 20,65 | 20,68 | -2,13% | 81,00 |
| 03.04.2024 | 21,08 | 21,15 | 21,00 | 21,13 | 0,00% | - |
| 02.04.2024 | 21,18 | 21,23 | 20,83 | 21,13 | -0,35% | 117,00 |
| 28.03.2024 | 21,08 | 21,20 | 20,88 | 21,20 | 0,47% | 5,00 |
| 27.03.2024 | 20,98 | 21,10 | 20,98 | 21,10 | 0,72% | 125,00 |
| 26.03.2024 | 21,23 | 21,28 | 20,95 | 20,95 | -1,18% | 112,00 |
| 25.03.2024 | 21,28 | 21,33 | 21,15 | 21,20 | -0,47% | 5,00 |
| 22.03.2024 | 21,13 | 21,38 | 21,08 | 21,30 | 0,71% | 234,00 |
| 21.03.2024 | 21,53 | 21,53 | 21,15 | 21,15 | -1,17% | 101,00 |
| 20.03.2024 | 21,13 | 21,45 | 21,13 | 21,40 | 1,18% | 6,00 |
| 19.03.2024 | 21,28 | 21,33 | 21,10 | 21,15 | -0,70% | - |
| 18.03.2024 | 21,38 | 21,40 | 21,23 | 21,30 | -0,23% | 234,00 |
| 15.03.2024 | 20,98 | 21,35 | 20,98 | 21,35 | 1,67% | 283,00 |
| 14.03.2024 | 20,93 | 21,10 | 20,88 | 21,00 | 0,48% | 3,00 |
| 13.03.2024 | 21,03 | 21,08 | 20,88 | 20,90 | -0,71% | 205,00 |
| 12.03.2024 | 20,83 | 21,05 | 20,78 | 21,05 | 1,45% | 95,00 |
| 11.03.2024 | 20,58 | 20,80 | 20,53 | 20,75 | 0,61% | - |
| 08.03.2024 | 21,15 | 21,15 | 20,60 | 20,63 | -2,48% | 15,00 |
| 07.03.2024 | 20,78 | 21,20 | 20,73 | 21,15 | 1,44% | 71,00 |
| 06.03.2024 | 20,98 | 21,28 | 20,85 | 20,85 | -0,24% | 1,00 |
| 05.03.2024 | 20,78 | 21,13 | 20,78 | 20,90 | 0,24% | - |
| 04.03.2024 | 20,53 | 21,15 | 20,53 | 20,85 | 1,58% | 115,00 |
| 01.03.2024 | 20,68 | 20,68 | 20,38 | 20,53 | -0,36% | 54,00 |
| 29.02.2024 | 20,68 | 20,73 | 20,35 | 20,60 | -0,24% | 201,00 |
| 28.02.2024 | 21,35 | 21,70 | 19,48 | 20,65 | -3,50% | 756,00 |
| 27.02.2024 | 20,38 | 22,00 | 20,23 | 21,40 | 4,90% | 1.234,00 |
| 26.02.2024 | 20,48 | 20,55 | 20,33 | 20,40 | -0,37% | 175,00 |
| 23.02.2024 | 20,43 | 20,48 | 20,30 | 20,48 | 0,12% | - |
| 22.02.2024 | 20,73 | 20,78 | 20,38 | 20,45 | -0,73% | 121,00 |
| 21.02.2024 | 20,63 | 20,65 | 20,40 | 20,60 | 0,00% | 23,00 |
| 20.02.2024 | 20,68 | 20,68 | 20,38 | 20,60 | -0,36% | - |
| 19.02.2024 | 20,63 | 20,68 | 20,50 | 20,68 | 0,36% | 36,00 |
| 16.02.2024 | 20,58 | 20,78 | 20,35 | 20,60 | 0,37% | - |
| 15.02.2024 | 20,43 | 20,55 | 20,18 | 20,53 | 0,74% | - |
| 14.02.2024 | 20,23 | 20,40 | 20,13 | 20,38 | 0,87% | 7,00 |
| 13.02.2024 | 20,48 | 20,48 | 20,10 | 20,20 | -1,58% | 126,00 |
| 12.02.2024 | 20,03 | 20,55 | 19,84 | 20,53 | 2,37% | - |
| 09.02.2024 | 19,52 | 20,10 | 19,45 | 20,05 | 2,72% | 160,00 |
| 08.02.2024 | 19,10 | 19,58 | 19,08 | 19,52 | 2,25% | - |
| 07.02.2024 | 19,18 | 19,38 | 18,89 | 19,09 | -0,52% | 310,00 |
| 06.02.2024 | 18,80 | 19,19 | 18,64 | 19,19 | 2,07% | - |
| 05.02.2024 | 18,46 | 18,82 | 18,44 | 18,80 | 1,68% | 2,00 |
| 02.02.2024 | 18,70 | 18,70 | 18,42 | 18,49 | -0,96% | - |
| 01.02.2024 | 18,50 | 18,84 | 18,44 | 18,67 | 0,81% | - |
| 31.01.2024 | 17,99 | 19,07 | 17,97 | 18,52 | 2,77% | 365,00 |
| 30.01.2024 | 18,14 | 18,16 | 17,99 | 18,02 | -0,83% | - |
| 29.01.2024 | 17,92 | 18,46 | 17,92 | 18,17 | 1,23% | - |
| 26.01.2024 | 17,97 | 18,18 | 17,94 | 17,95 | -0,55% | - |
| 25.01.2024 | 17,90 | 18,05 | 17,86 | 18,05 | 0,84% | - |
| 24.01.2024 | 18,06 | 18,14 | 17,89 | 17,90 | -0,33% | - |
| 23.01.2024 | 18,02 | 18,06 | 17,87 | 17,96 | -0,06% | 2,00 |
| 22.01.2024 | 18,14 | 18,18 | 17,85 | 17,97 | -0,77% | 8,00 |
| 19.01.2024 | 18,11 | 18,18 | 17,86 | 18,11 | 0,00% | - |
| 18.01.2024 | 18,09 | 18,13 | 17,99 | 18,11 | 0,28% | - |
| 17.01.2024 | 18,06 | 18,17 | 17,99 | 18,06 | -0,71% | 4,00 |
| 16.01.2024 | 18,16 | 18,25 | 18,12 | 18,19 | -0,27% | 27,00 |
| 15.01.2024 | 18,16 | 18,25 | 18,10 | 18,24 | 0,61% | - |
| 12.01.2024 | 18,55 | 18,57 | 18,07 | 18,13 | -2,16% | - |
| 11.01.2024 | 18,34 | 18,54 | 18,07 | 18,53 | 1,53% | 250,00 |
| 10.01.2024 | 18,18 | 18,31 | 18,16 | 18,25 | 0,16% | - |
| 09.01.2024 | 18,25 | 18,26 | 18,21 | 18,22 | -0,33% | - |
| 08.01.2024 | 18,29 | 18,47 | 18,19 | 18,28 | -0,38% | 1,00 |
| 05.01.2024 | 18,24 | 18,43 | 18,20 | 18,35 | 0,38% | - |
| 04.01.2024 | 18,22 | 18,37 | 18,22 | 18,28 | 0,44% | - |
| 03.01.2024 | 18,42 | 18,57 | 18,18 | 18,20 | -1,25% | 15,00 |
| 02.01.2024 | 18,41 | 18,51 | 18,28 | 18,43 | 0,38% | 30,00 |
| 29.12.2023 | 18,37 | 18,44 | 18,31 | 18,36 | 0,16% | - |
| 28.12.2023 | 18,06 | 18,36 | 18,02 | 18,33 | 1,78% | - |
| 27.12.2023 | 18,85 | 18,85 | 17,99 | 18,01 | -4,20% | 110,00 |
| 22.12.2023 | 18,48 | 18,83 | 18,46 | 18,80 | 1,18% | - |
| 21.12.2023 | 18,43 | 18,58 | 18,43 | 18,58 | 1,09% | 55,00 |
| 20.12.2023 | 18,37 | 18,57 | 18,33 | 18,38 | 0,05% | 259,00 |
| 19.12.2023 | 18,21 | 18,56 | 18,17 | 18,37 | 0,93% | - |
| 18.12.2023 | 17,97 | 18,25 | 17,95 | 18,20 | 1,39% | - |
| 15.12.2023 | 18,31 | 18,45 | 17,94 | 17,95 | -1,91% | 100,00 |
| 14.12.2023 | 18,34 | 18,34 | 17,84 | 18,30 | 0,16% | 69,00 |
| 13.12.2023 | 18,28 | 18,35 | 18,09 | 18,27 | -0,33% | - |
| 12.12.2023 | 18,45 | 18,52 | 18,29 | 18,33 | -0,60% | - |
| 11.12.2023 | 18,50 | 18,58 | 18,38 | 18,44 | -0,49% | - |
| 08.12.2023 | 18,24 | 18,54 | 18,21 | 18,53 | 1,65% | 64,00 |
| 07.12.2023 | 18,02 | 18,25 | 18,02 | 18,23 | 0,94% | - |
| 06.12.2023 | 18,03 | 18,14 | 18,01 | 18,06 | 0,33% | 57,00 |
| 05.12.2023 | 18,12 | 18,15 | 17,97 | 18,00 | -1,15% | - |
| 04.12.2023 | 18,17 | 18,28 | 18,11 | 18,21 | 0,05% | - |
| 01.12.2023 | 18,18 | 18,21 | 18,02 | 18,20 | 0,22% | - |
| 30.11.2023 | 17,66 | 18,27 | 17,62 | 18,16 | 3,01% | - |
| 29.11.2023 | 18,30 | 18,30 | 17,63 | 17,63 | -3,61% | 67,00 |
| 28.11.2023 | 18,57 | 18,57 | 18,25 | 18,29 | -1,45% | - |
| 27.11.2023 | 18,57 | 18,66 | 18,46 | 18,56 | -0,22% | - |
| 24.11.2023 | 18,61 | 18,63 | 18,59 | 18,60 | -0,11% | - |