21,600€
-0,92%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,60 | 22,50 | 21,60 | 22,10 | -0,90% | - |
| 16.05.2024 | 22,50 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 15.05.2024 | 21,80 | 22,60 | 21,80 | 22,40 | -0,44% | - |
| 14.05.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 13.05.2024 | 21,80 | 22,50 | 21,80 | 22,30 | 1,83% | - |
| 10.05.2024 | 21,90 | 22,20 | 21,80 | 21,90 | 0,00% | - |
| 09.05.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | 100,00 |
| 08.05.2024 | 21,80 | 22,40 | 21,80 | 21,90 | -2,23% | - |
| 07.05.2024 | 21,80 | 22,80 | 21,80 | 22,40 | 0,00% | - |
| 06.05.2024 | 22,10 | 22,90 | 22,00 | 22,40 | 1,36% | - |
| 03.05.2024 | 22,50 | 22,80 | 22,00 | 22,10 | -1,78% | - |
| 02.05.2024 | 21,00 | 22,90 | 21,00 | 22,50 | 3,69% | - |
| 30.04.2024 | 22,60 | 22,60 | 21,30 | 21,70 | -3,98% | - |
| 29.04.2024 | 22,20 | 22,90 | 21,80 | 22,60 | 2,26% | - |
| 26.04.2024 | 20,80 | 22,20 | 20,80 | 22,10 | 5,74% | - |
| 25.04.2024 | 21,20 | 21,20 | 20,70 | 20,90 | -1,42% | - |
| 24.04.2024 | 20,60 | 21,50 | 20,60 | 21,20 | 0,00% | - |
| 23.04.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | 2.308,00 |
| 22.04.2024 | 19,70 | 20,80 | 19,70 | 20,80 | 1,22% | - |
| 19.04.2024 | 20,00 | 20,60 | 19,55 | 20,55 | 3,53% | - |
| 18.04.2024 | 19,80 | 20,05 | 19,60 | 19,85 | 0,25% | - |
| 17.04.2024 | 19,85 | 20,05 | 19,50 | 19,80 | 0,00% | 300,00 |
| 16.04.2024 | 20,20 | 20,20 | 19,55 | 19,80 | -2,22% | - |
| 15.04.2024 | 19,40 | 20,45 | 19,40 | 20,25 | 1,76% | - |
| 12.04.2024 | 20,10 | 20,70 | 19,90 | 19,90 | 5,85% | - |
| 11.04.2024 | 19,70 | 20,60 | 18,80 | 18,80 | -7,16% | 340,00 |
| 10.04.2024 | 20,15 | 20,55 | 19,70 | 20,25 | 0,50% | - |
| 09.04.2024 | 20,60 | 22,00 | 20,15 | 20,15 | -4,95% | - |
| 08.04.2024 | 21,00 | 22,00 | 21,00 | 21,20 | 0,47% | - |
| 05.04.2024 | 21,80 | 22,20 | 21,00 | 21,10 | -3,21% | - |
| 04.04.2024 | 21,40 | 23,50 | 21,40 | 21,80 | -1,36% | 4.600,00 |
| 03.04.2024 | 21,00 | 22,30 | 21,00 | 22,10 | 2,31% | - |
| 02.04.2024 | 21,40 | 22,00 | 21,40 | 21,60 | -1,82% | - |
| 28.03.2024 | 21,20 | 22,50 | 21,20 | 22,00 | 0,92% | - |
| 27.03.2024 | 22,30 | 22,30 | 21,70 | 21,80 | -2,24% | - |
| 26.03.2024 | 22,60 | 23,30 | 22,30 | 22,30 | -4,70% | - |
| 25.03.2024 | 21,90 | 23,40 | 21,80 | 23,40 | 6,36% | 520,00 |
| 22.03.2024 | 21,80 | 22,40 | 21,80 | 22,00 | -1,79% | - |
| 21.03.2024 | 21,20 | 22,40 | 20,75 | 22,40 | 3,23% | - |
| 20.03.2024 | 21,60 | 21,80 | 19,90 | 21,70 | 0,46% | - |
| 19.03.2024 | 22,90 | 23,20 | 21,60 | 21,60 | -5,68% | - |
| 18.03.2024 | 22,80 | 23,90 | 22,60 | 22,90 | 0,44% | - |
| 15.03.2024 | 21,50 | 22,90 | 20,90 | 22,80 | 6,05% | - |
| 14.03.2024 | 21,80 | 22,00 | 21,30 | 21,50 | -1,38% | 114,00 |
| 13.03.2024 | 22,00 | 22,30 | 21,60 | 21,80 | -1,36% | - |
| 12.03.2024 | 21,80 | 22,10 | 21,40 | 22,10 | 1,38% | - |
| 11.03.2024 | 20,80 | 22,10 | 20,80 | 21,80 | 1,87% | 700,00 |
| 08.03.2024 | 21,20 | 21,50 | 21,00 | 21,40 | 0,47% | 240,00 |
| 07.03.2024 | 21,40 | 21,50 | 20,80 | 21,30 | 0,47% | - |
| 06.03.2024 | 20,40 | 21,90 | 20,40 | 21,20 | -0,47% | 1.320,00 |
| 05.03.2024 | 21,40 | 22,20 | 20,80 | 21,30 | -3,18% | - |
| 04.03.2024 | 22,40 | 22,90 | 21,50 | 22,00 | -1,35% | - |
| 01.03.2024 | 22,90 | 23,10 | 22,00 | 22,30 | -2,62% | - |
| 29.02.2024 | 23,10 | 23,50 | 22,00 | 22,90 | -0,87% | - |