21,050€
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,05 | 21,08 | 20,90 | 21,05 | 0,00% | - |
27.03.2024 | 20,95 | 21,10 | 20,95 | 21,05 | 0,24% | 913.341,00 |
26.03.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 10.252,00 |
25.03.2024 | 21,30 | 21,35 | 21,20 | 21,20 | -0,47% | 6.183,00 |
22.03.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 0,47% | 4.760,00 |
21.03.2024 | 21,20 | 21,30 | 21,20 | 21,20 | -0,24% | 4.955,00 |
20.03.2024 | 21,20 | 21,30 | 21,20 | 21,25 | 0,24% | 4.542,00 |
19.03.2024 | 21,25 | 21,25 | 21,20 | 21,20 | -0,47% | 4.469,00 |
18.03.2024 | 21,30 | 21,35 | 21,20 | 21,30 | 0,00% | 5.690,00 |
15.03.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | 24.354,00 |
14.03.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 10.134,00 |
13.03.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | 6.858,00 |
12.03.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 1,45% | 22.795,00 |
11.03.2024 | 20,55 | 20,80 | 20,55 | 20,70 | 0,00% | 10.087,00 |
08.03.2024 | 21,15 | 21,15 | 20,70 | 20,70 | -1,90% | 27.131,00 |
07.03.2024 | 20,70 | 21,20 | 20,70 | 21,10 | 1,20% | 11.732,00 |
06.03.2024 | 21,10 | 21,25 | 20,85 | 20,85 | -0,71% | 27.791,00 |
05.03.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 0,72% | 12.949,00 |
04.03.2024 | 20,65 | 21,20 | 20,65 | 20,85 | 1,71% | 59.901,00 |
01.03.2024 | 20,50 | 20,55 | 20,35 | 20,50 | 0,00% | 15.757,00 |
29.02.2024 | 20,65 | 20,65 | 20,35 | 20,50 | -0,73% | 20.089,00 |
28.02.2024 | 20,25 | 20,75 | 19,48 | 20,65 | 0,49% | 70.299,00 |
27.02.2024 | 20,45 | 20,65 | 20,30 | 20,55 | 0,74% | 16.783,00 |
26.02.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,49% | 16.451,00 |
23.02.2024 | 20,40 | 20,50 | 20,25 | 20,50 | 0,49% | 8.442,00 |
22.02.2024 | 20,60 | 20,65 | 20,30 | 20,40 | -0,73% | 15.122,00 |
21.02.2024 | 20,55 | 20,60 | 20,40 | 20,55 | -0,24% | 10.371,00 |
20.02.2024 | 20,65 | 20,65 | 20,40 | 20,60 | -0,48% | 9.457,00 |
19.02.2024 | 20,55 | 20,75 | 20,50 | 20,70 | 0,24% | 7.589,00 |
16.02.2024 | 20,50 | 20,80 | 20,35 | 20,65 | 0,98% | 27.995,00 |
15.02.2024 | 20,45 | 20,50 | 20,15 | 20,45 | 0,49% | 9.794,00 |
14.02.2024 | 20,35 | 20,45 | 20,15 | 20,35 | 0,25% | 17.367,00 |
13.02.2024 | 20,40 | 20,50 | 20,10 | 20,30 | -1,22% | 27.157,00 |
12.02.2024 | 19,90 | 20,55 | 19,80 | 20,55 | 2,75% | 26.104,00 |
09.02.2024 | 19,62 | 20,10 | 19,44 | 20,00 | 2,35% | 55.423,00 |
08.02.2024 | 19,16 | 19,54 | 19,14 | 19,54 | 2,63% | 21.529,00 |
07.02.2024 | 19,20 | 19,38 | 18,88 | 19,04 | -0,63% | 59.656,00 |
06.02.2024 | 18,90 | 19,16 | 18,62 | 19,16 | 2,24% | 63.734,00 |
05.02.2024 | 18,62 | 18,82 | 18,60 | 18,74 | 1,63% | 38.514,00 |
02.02.2024 | 18,60 | 18,64 | 18,44 | 18,44 | -0,75% | 34.257,00 |
01.02.2024 | 18,68 | 18,84 | 18,44 | 18,58 | 0,00% | 86.927,00 |
31.01.2024 | 18,20 | 19,10 | 18,14 | 18,58 | 3,11% | 84.989,00 |
30.01.2024 | 18,22 | 18,22 | 18,00 | 18,02 | -0,44% | 10.666,00 |
29.01.2024 | 18,02 | 18,48 | 18,00 | 18,10 | 0,78% | 22.309,00 |
26.01.2024 | 18,00 | 18,20 | 17,96 | 17,96 | -0,11% | 10.418,00 |
25.01.2024 | 17,98 | 18,04 | 17,84 | 17,98 | 0,33% | 7.376,00 |
24.01.2024 | 17,96 | 18,10 | 17,92 | 17,92 | 0,00% | 18.362,00 |
23.01.2024 | 17,92 | 18,06 | 17,86 | 17,92 | -0,33% | 96.886,00 |
22.01.2024 | 18,00 | 18,08 | 17,80 | 17,98 | -0,11% | 8.067,00 |
19.01.2024 | 18,04 | 18,10 | 17,84 | 18,00 | -0,22% | 115.449,00 |
18.01.2024 | 18,04 | 18,16 | 18,04 | 18,04 | -0,11% | 7.740,00 |
17.01.2024 | 18,10 | 18,22 | 18,06 | 18,06 | -0,99% | 9.426,00 |
16.01.2024 | 18,18 | 18,26 | 18,14 | 18,24 | 0,00% | 3.379,00 |
15.01.2024 | 18,12 | 18,24 | 18,12 | 18,24 | 0,77% | 1.976,00 |
12.01.2024 | 18,40 | 18,48 | 18,10 | 18,10 | -1,63% | 4.409,00 |
11.01.2024 | 18,20 | 18,44 | 18,06 | 18,40 | 1,10% | 29.203,00 |
10.01.2024 | 18,24 | 18,34 | 18,20 | 18,20 | -0,22% | 8.463,00 |
09.01.2024 | 18,32 | 18,32 | 18,20 | 18,24 | 0,22% | 2.443,00 |
08.01.2024 | 18,48 | 18,50 | 18,20 | 18,20 | -0,87% | 11.889,00 |
05.01.2024 | 18,30 | 18,44 | 18,30 | 18,36 | 0,11% | 4.367,00 |
04.01.2024 | 18,20 | 18,42 | 18,20 | 18,34 | 0,77% | 3.912,00 |
03.01.2024 | 18,48 | 18,56 | 18,20 | 18,20 | -1,52% | 7.722,00 |
02.01.2024 | 18,28 | 18,48 | 18,28 | 18,48 | 0,54% | 5.959,00 |
29.12.2023 | 18,42 | 18,48 | 18,30 | 18,38 | 0,33% | 8.902,00 |
28.12.2023 | 18,14 | 18,36 | 18,14 | 18,32 | 1,78% | 5.404,00 |
27.12.2023 | 18,68 | 18,76 | 18,00 | 18,00 | -4,26% | 19.013,00 |
22.12.2023 | 18,50 | 18,82 | 18,50 | 18,80 | 1,51% | 9.621,00 |
21.12.2023 | 18,50 | 18,56 | 18,44 | 18,52 | -0,11% | 4.746,00 |
20.12.2023 | 18,48 | 18,60 | 18,32 | 18,54 | 1,09% | 6.896,00 |
19.12.2023 | 18,20 | 18,56 | 18,18 | 18,34 | 0,88% | 10.276,00 |
18.12.2023 | 18,00 | 18,24 | 18,00 | 18,18 | 0,89% | 14.557,00 |
15.12.2023 | 18,28 | 18,48 | 18,02 | 18,02 | -1,42% | 27.761,00 |
14.12.2023 | 18,04 | 18,28 | 17,82 | 18,28 | 0,88% | 46.734,00 |
13.12.2023 | 18,30 | 18,36 | 18,12 | 18,12 | -0,98% | 21.751,00 |
12.12.2023 | 18,50 | 18,54 | 18,30 | 18,30 | -0,65% | 5.584,00 |
11.12.2023 | 18,44 | 18,60 | 18,34 | 18,42 | -0,43% | 10.301,00 |
08.12.2023 | 18,16 | 18,50 | 18,16 | 18,50 | 1,65% | 31.764,00 |
07.12.2023 | 18,12 | 18,24 | 18,12 | 18,20 | 0,55% | 7.651,00 |
06.12.2023 | 18,12 | 18,14 | 18,00 | 18,10 | 0,56% | 24.827,00 |
05.12.2023 | 18,06 | 18,18 | 18,00 | 18,00 | -0,88% | 9.468,00 |
04.12.2023 | 18,20 | 18,28 | 18,12 | 18,16 | 0,00% | 13.063,00 |
01.12.2023 | 18,22 | 18,22 | 18,00 | 18,16 | 0,33% | 26.368,00 |
30.11.2023 | 17,80 | 18,28 | 17,64 | 18,10 | 2,61% | 29.377,00 |
29.11.2023 | 18,30 | 18,34 | 17,64 | 17,64 | -3,71% | 24.179,00 |
28.11.2023 | 18,56 | 18,56 | 18,22 | 18,32 | -1,29% | 17.074,00 |
27.11.2023 | 18,60 | 18,64 | 18,48 | 18,56 | -0,22% | 27.511,00 |
24.11.2023 | 18,60 | 18,64 | 18,60 | 18,60 | -0,11% | 15.963,00 |
23.11.2023 | 18,60 | 18,72 | 18,60 | 18,62 | 0,11% | 15.283,00 |
22.11.2023 | 18,72 | 18,80 | 18,60 | 18,60 | -0,53% | 15.379,00 |
21.11.2023 | 19,10 | 19,12 | 18,60 | 18,70 | -2,40% | 54.216,00 |
20.11.2023 | 18,98 | 19,22 | 18,86 | 19,16 | 0,74% | 18.556,00 |
17.11.2023 | 18,90 | 19,06 | 18,82 | 19,02 | 0,11% | 19.041,00 |
16.11.2023 | 18,92 | 19,06 | 18,74 | 19,00 | 0,74% | 16.608,00 |
15.11.2023 | 19,00 | 19,10 | 18,86 | 18,86 | -0,74% | 14.610,00 |
14.11.2023 | 18,88 | 19,16 | 18,64 | 19,00 | 1,28% | 26.913,00 |
13.11.2023 | 19,14 | 19,14 | 18,76 | 18,76 | -1,26% | 20.049,00 |
10.11.2023 | 19,00 | 19,08 | 18,60 | 19,00 | 0,21% | 14.765,00 |
09.11.2023 | 18,66 | 19,00 | 18,60 | 18,96 | 1,94% | 18.122,00 |
08.11.2023 | 18,60 | 18,70 | 18,60 | 18,60 | 0,00% | 20.724,00 |
07.11.2023 | 18,70 | 18,76 | 18,60 | 18,60 | -0,75% | 6.508,00 |