21,875€
-0,34%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 22,03 | 22,05 | 21,75 | 21,90 | -0,23% | - |
| 20.05.2024 | 21,85 | 22,10 | 21,80 | 21,95 | 1,39% | - |
| 17.05.2024 | 21,55 | 21,70 | 21,35 | 21,65 | 0,70% | - |
| 16.05.2024 | 21,60 | 21,60 | 21,45 | 21,50 | 0,47% | - |
| 15.05.2024 | 21,65 | 21,65 | 21,40 | 21,40 | -0,47% | - |
| 14.05.2024 | 21,50 | 21,50 | 21,35 | 21,50 | 0,47% | - |
| 13.05.2024 | 21,55 | 21,55 | 21,40 | 21,40 | 0,00% | - |
| 10.05.2024 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | - |
| 09.05.2024 | 21,35 | 21,40 | 21,25 | 21,40 | 0,23% | - |
| 08.05.2024 | 21,30 | 21,35 | 21,10 | 21,35 | 0,95% | - |
| 07.05.2024 | 21,55 | 21,55 | 21,15 | 21,15 | -0,94% | - |
| 06.05.2024 | 21,40 | 21,55 | 21,30 | 21,35 | 0,23% | - |
| 03.05.2024 | 21,10 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 02.05.2024 | 20,95 | 20,95 | 20,90 | 20,90 | 0,00% | - |
| 30.04.2024 | 20,20 | 20,90 | 20,10 | 20,90 | 3,47% | - |
| 29.04.2024 | 20,05 | 20,20 | 19,96 | 20,20 | 1,51% | - |
| 26.04.2024 | 19,78 | 19,90 | 19,78 | 19,90 | -3,16% | - |
| 25.04.2024 | 20,30 | 20,60 | 20,30 | 20,55 | 0,74% | - |
| 24.04.2024 | 20,55 | 20,55 | 20,40 | 20,40 | -0,24% | - |
| 23.04.2024 | 20,75 | 20,75 | 20,45 | 20,45 | -0,24% | - |
| 22.04.2024 | 20,60 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 19.04.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 18.04.2024 | 20,50 | 20,50 | 20,40 | 20,40 | 0,49% | - |
| 17.04.2024 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 16.04.2024 | 20,20 | 20,30 | 20,20 | 20,30 | -0,49% | - |
| 15.04.2024 | 20,85 | 20,85 | 20,40 | 20,40 | -1,69% | - |
| 12.04.2024 | 21,10 | 21,10 | 20,75 | 20,75 | 0,24% | - |
| 11.04.2024 | 20,95 | 20,95 | 20,70 | 20,70 | -0,48% | - |
| 10.04.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,48% | - |
| 09.04.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | - |
| 08.04.2024 | 21,10 | 21,10 | 20,95 | 21,00 | 0,24% | - |
| 05.04.2024 | 20,70 | 20,95 | 20,70 | 20,95 | 0,48% | - |
| 04.04.2024 | 21,10 | 21,10 | 20,85 | 20,85 | -0,48% | - |
| 03.04.2024 | 21,05 | 21,05 | 20,90 | 20,95 | 0,00% | - |
| 02.04.2024 | 21,15 | 21,15 | 20,75 | 20,95 | 0,00% | - |
| 28.03.2024 | 21,05 | 21,05 | 20,80 | 20,95 | 0,24% | - |
| 27.03.2024 | 20,95 | 20,95 | 20,85 | 20,90 | 0,48% | - |
| 26.03.2024 | 21,20 | 21,25 | 20,80 | 20,80 | -1,42% | 111,00 |
| 25.03.2024 | 21,25 | 21,25 | 21,10 | 21,10 | -0,24% | - |
| 22.03.2024 | 21,05 | 21,20 | 21,05 | 21,15 | 0,00% | - |
| 21.03.2024 | 21,50 | 21,50 | 21,10 | 21,15 | 0,24% | - |
| 20.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 19.03.2024 | 21,25 | 21,25 | 21,10 | 21,15 | -0,24% | - |
| 18.03.2024 | 21,35 | 21,35 | 21,10 | 21,20 | 0,24% | - |
| 15.03.2024 | 20,95 | 21,15 | 20,90 | 21,15 | 1,44% | - |
| 14.03.2024 | 20,85 | 20,95 | 20,85 | 20,85 | 0,24% | - |
| 13.03.2024 | 21,05 | 21,05 | 20,80 | 20,80 | 0,00% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 11.03.2024 | 20,55 | 20,65 | 20,50 | 20,65 | 0,00% | - |
| 08.03.2024 | 21,10 | 21,10 | 20,65 | 20,65 | -1,20% | - |
| 07.03.2024 | 20,75 | 20,90 | 20,65 | 20,90 | 0,00% | - |
| 06.03.2024 | 20,95 | 21,05 | 20,90 | 20,90 | 0,00% | - |
| 05.03.2024 | 20,75 | 20,90 | 20,65 | 20,90 | 0,72% | - |
| 04.03.2024 | 20,50 | 20,95 | 20,50 | 20,75 | 1,97% | - |
| 01.03.2024 | 20,60 | 20,60 | 20,25 | 20,35 | 0,00% | - |
| 29.02.2024 | 20,65 | 20,65 | 20,30 | 20,35 | -0,73% | - |
| 28.02.2024 | 21,15 | 21,15 | 19,62 | 20,50 | 0,24% | - |
| 27.02.2024 | 20,35 | 20,45 | 20,15 | 20,45 | 0,99% | - |
| 26.02.2024 | 20,45 | 20,45 | 20,25 | 20,25 | -0,25% | - |
| 23.02.2024 | 20,40 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 22.02.2024 | 20,70 | 20,70 | 20,30 | 20,30 | 0,00% | - |
| 21.02.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -0,73% | - |
| 20.02.2024 | 20,65 | 20,65 | 20,30 | 20,45 | -0,49% | - |
| 19.02.2024 | 20,60 | 20,60 | 20,45 | 20,55 | 0,24% | - |
| 16.02.2024 | 20,55 | 20,60 | 20,25 | 20,50 | 0,99% | - |
| 15.02.2024 | 20,40 | 20,40 | 20,10 | 20,30 | 0,50% | - |
| 14.02.2024 | 20,20 | 20,25 | 20,20 | 20,20 | 0,00% | - |
| 13.02.2024 | 20,45 | 20,45 | 20,00 | 20,20 | -0,25% | - |
| 12.02.2024 | 20,05 | 20,25 | 19,76 | 20,25 | 2,17% | - |
| 09.02.2024 | 19,48 | 19,82 | 19,34 | 19,82 | 2,69% | - |
| 08.02.2024 | 19,06 | 19,30 | 18,98 | 19,30 | 2,12% | 10,00 |
| 07.02.2024 | 19,14 | 19,20 | 18,90 | 18,90 | 1,83% | - |
| 06.02.2024 | 18,80 | 18,80 | 18,56 | 18,56 | -0,11% | - |
| 05.02.2024 | 18,42 | 18,58 | 18,42 | 18,58 | 0,98% | - |
| 02.02.2024 | 18,66 | 18,66 | 18,40 | 18,40 | -1,08% | - |
| 01.02.2024 | 18,44 | 18,68 | 18,42 | 18,60 | -0,21% | - |
| 31.01.2024 | 17,96 | 18,76 | 17,96 | 18,64 | 4,02% | - |
| 30.01.2024 | 18,12 | 18,12 | 17,88 | 17,92 | -0,99% | - |
| 29.01.2024 | 17,90 | 18,20 | 17,86 | 18,10 | 1,34% | - |
| 26.01.2024 | 17,94 | 18,00 | 17,86 | 17,86 | 0,56% | - |
| 25.01.2024 | 17,86 | 17,86 | 17,74 | 17,76 | -0,34% | - |
| 24.01.2024 | 18,02 | 18,02 | 17,82 | 17,82 | 0,00% | - |
| 23.01.2024 | 18,00 | 18,00 | 17,76 | 17,82 | 0,34% | - |
| 22.01.2024 | 18,08 | 18,08 | 17,74 | 17,76 | -0,78% | - |
| 19.01.2024 | 18,06 | 18,06 | 17,88 | 17,90 | -0,44% | - |
| 18.01.2024 | 18,06 | 18,06 | 17,96 | 17,98 | 0,00% | - |
| 17.01.2024 | 18,00 | 18,00 | 17,98 | 17,98 | -0,33% | - |
| 16.01.2024 | 18,12 | 18,12 | 18,04 | 18,04 | -0,11% | - |
| 15.01.2024 | 18,14 | 18,14 | 18,02 | 18,06 | 0,11% | - |
| 12.01.2024 | 18,52 | 18,52 | 18,04 | 18,04 | -0,99% | - |
| 11.01.2024 | 18,30 | 18,30 | 17,96 | 18,22 | 0,33% | - |
| 10.01.2024 | 18,14 | 18,16 | 18,10 | 18,16 | 0,33% | - |
| 09.01.2024 | 18,18 | 18,20 | 18,10 | 18,10 | -0,44% | - |
| 08.01.2024 | 18,26 | 18,34 | 18,16 | 18,18 | -0,66% | - |
| 05.01.2024 | 18,20 | 18,30 | 18,16 | 18,30 | 0,33% | - |
| 04.01.2024 | 18,20 | 18,24 | 18,12 | 18,24 | 0,77% | - |
| 03.01.2024 | 18,40 | 18,44 | 18,10 | 18,10 | -1,20% | - |
| 02.01.2024 | 18,22 | 18,32 | 18,20 | 18,32 | 0,44% | - |
| 29.12.2023 | 18,30 | 18,32 | 18,24 | 18,24 | 0,22% | - |
| 28.12.2023 | 18,00 | 18,20 | 18,00 | 18,20 | -0,11% | - |