95,400€
-1,06%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 95,53 | 96,12 | 94,55 | 95,88 | -0,56% | - |
| 18.04.2024 | 96,00 | 96,42 | 95,52 | 96,42 | 2,16% | 454.796,00 |
| 17.04.2024 | 94,02 | 95,40 | 94,02 | 94,38 | 0,04% | 377.940,00 |
| 16.04.2024 | 94,00 | 94,54 | 93,50 | 94,34 | -1,11% | 346.652,00 |
| 15.04.2024 | 95,06 | 96,62 | 94,98 | 95,40 | 0,57% | 369.336,00 |
| 12.04.2024 | 95,30 | 95,86 | 94,54 | 94,86 | 0,27% | 314.286,00 |
| 11.04.2024 | 95,00 | 96,02 | 93,24 | 94,60 | -0,73% | 404.398,00 |
| 10.04.2024 | 94,46 | 95,44 | 93,88 | 95,30 | 1,49% | 379.063,00 |
| 09.04.2024 | 95,38 | 95,60 | 93,90 | 93,90 | -1,72% | 498.358,00 |
| 08.04.2024 | 96,00 | 96,22 | 95,54 | 95,54 | -0,54% | 360.938,00 |
| 05.04.2024 | 93,92 | 96,06 | 93,56 | 96,06 | 0,10% | 533.635,00 |
| 04.04.2024 | 96,48 | 96,50 | 95,06 | 95,96 | -0,33% | 456.533,00 |
| 03.04.2024 | 95,60 | 96,54 | 95,42 | 96,28 | 0,69% | 385.777,00 |
| 02.04.2024 | 97,92 | 98,40 | 95,62 | 95,62 | -2,65% | 523.555,00 |
| 28.03.2024 | 98,46 | 98,66 | 97,82 | 98,22 | 1,72% | 642.073,00 |
| 27.03.2024 | 96,74 | 97,04 | 96,00 | 96,56 | -0,04% | 356.042,00 |
| 26.03.2024 | 96,42 | 96,72 | 95,88 | 96,60 | 0,00% | 380.661,00 |
| 25.03.2024 | 98,40 | 98,40 | 96,48 | 96,60 | -1,95% | 607.439,00 |
| 22.03.2024 | 99,10 | 99,44 | 97,80 | 98,52 | -1,12% | 558.279,00 |
| 21.03.2024 | 99,58 | 99,66 | 98,54 | 99,64 | 1,01% | 470.939,00 |
| 20.03.2024 | 97,70 | 99,08 | 97,12 | 98,64 | 0,59% | 400.101,00 |
| 19.03.2024 | 97,48 | 98,36 | 97,10 | 98,06 | 0,55% | 593.883,00 |
| 18.03.2024 | 97,70 | 98,08 | 96,64 | 97,52 | -0,23% | 341.013,00 |
| 15.03.2024 | 97,48 | 98,94 | 97,42 | 97,74 | 0,10% | 1.049.017,00 |
| 14.03.2024 | 97,12 | 98,98 | 97,12 | 97,64 | 0,99% | 565.202,00 |
| 13.03.2024 | 97,60 | 97,90 | 96,64 | 96,68 | -0,84% | 455.644,00 |
| 12.03.2024 | 95,62 | 98,08 | 95,60 | 97,50 | 2,09% | 667.784,00 |
| 11.03.2024 | 95,70 | 95,78 | 94,88 | 95,50 | -0,62% | 432.856,00 |
| 08.03.2024 | 95,66 | 96,44 | 95,60 | 96,10 | 0,33% | 505.559,00 |
| 07.03.2024 | 94,88 | 96,46 | 94,56 | 95,78 | 0,42% | 573.886,00 |
| 06.03.2024 | 93,50 | 95,78 | 93,40 | 95,38 | 2,65% | 530.010,00 |
| 05.03.2024 | 93,00 | 93,90 | 92,92 | 92,92 | -0,30% | 304.999,00 |
| 04.03.2024 | 93,40 | 93,40 | 92,44 | 93,20 | 0,28% | 330.933,00 |
| 01.03.2024 | 93,94 | 94,34 | 92,36 | 92,94 | -0,60% | 302.012,00 |
| 29.02.2024 | 92,32 | 93,98 | 91,70 | 93,50 | 1,52% | 1.160.611,00 |
| 28.02.2024 | 90,86 | 92,10 | 90,60 | 92,10 | 1,34% | 491.208,00 |
| 27.02.2024 | 89,70 | 91,02 | 89,16 | 90,88 | 1,05% | 417.539,00 |
| 26.02.2024 | 90,00 | 91,22 | 89,70 | 89,94 | -0,27% | 382.290,00 |
| 23.02.2024 | 89,84 | 90,74 | 89,22 | 90,18 | 0,18% | 397.085,00 |
| 22.02.2024 | 90,08 | 90,90 | 89,60 | 90,02 | 0,60% | 451.996,00 |
| 21.02.2024 | 89,30 | 89,78 | 88,72 | 89,48 | 0,45% | 389.422,00 |
| 20.02.2024 | 89,20 | 89,78 | 88,50 | 89,08 | -0,67% | 402.634,00 |
| 19.02.2024 | 91,36 | 91,62 | 89,30 | 89,68 | -2,54% | 397.594,00 |
| 16.02.2024 | 90,76 | 93,08 | 90,76 | 92,02 | 1,84% | 606.938,00 |
| 15.02.2024 | 92,80 | 95,00 | 90,36 | 90,36 | -0,68% | 742.512,00 |
| 14.02.2024 | 90,68 | 91,16 | 90,30 | 90,98 | 0,02% | 321.367,00 |
| 13.02.2024 | 93,04 | 93,08 | 90,12 | 90,96 | -2,40% | 445.513,00 |
| 12.02.2024 | 94,02 | 94,60 | 93,06 | 93,20 | -0,36% | 312.295,00 |
| 09.02.2024 | 93,22 | 94,38 | 93,20 | 93,54 | 0,34% | 312.174,00 |
| 08.02.2024 | 91,82 | 93,22 | 91,34 | 93,22 | 1,72% | 368.060,00 |
| 07.02.2024 | 91,30 | 91,64 | 90,80 | 91,64 | 0,57% | 350.556,00 |
| 06.02.2024 | 91,50 | 92,30 | 91,12 | 91,12 | 0,66% | 536.271,00 |
| 05.02.2024 | 90,70 | 91,02 | 90,16 | 90,52 | -0,24% | 307.247,00 |
| 02.02.2024 | 90,60 | 91,22 | 90,50 | 90,74 | -0,55% | 424.978,00 |
| 01.02.2024 | 90,14 | 91,90 | 89,86 | 91,24 | 1,11% | 492.100,00 |
| 31.01.2024 | 90,50 | 91,62 | 90,24 | 90,24 | -0,04% | 501.594,00 |
| 30.01.2024 | 89,96 | 90,68 | 89,88 | 90,28 | 0,67% | 458.110,00 |
| 29.01.2024 | 90,38 | 90,38 | 89,20 | 89,68 | -0,73% | 420.948,00 |
| 26.01.2024 | 90,32 | 91,04 | 89,52 | 90,34 | 0,04% | 553.550,00 |
| 25.01.2024 | 90,50 | 90,72 | 89,96 | 90,30 | -0,35% | 525.482,00 |
| 24.01.2024 | 91,10 | 91,34 | 90,54 | 90,62 | 0,24% | 380.434,00 |
| 23.01.2024 | 91,54 | 91,64 | 90,12 | 90,40 | -0,88% | 355.475,00 |
| 22.01.2024 | 90,72 | 91,42 | 90,64 | 91,20 | 1,56% | 321.237,00 |
| 19.01.2024 | 90,50 | 90,88 | 89,70 | 89,80 | -0,33% | 442.020,00 |
| 18.01.2024 | 89,26 | 90,14 | 89,06 | 90,10 | 0,92% | 312.822,00 |
| 17.01.2024 | 89,40 | 89,42 | 88,66 | 89,28 | -0,93% | 375.835,00 |
| 16.01.2024 | 90,56 | 90,56 | 89,82 | 90,12 | -1,23% | 321.116,00 |
| 15.01.2024 | 91,32 | 91,64 | 90,82 | 91,24 | -0,20% | 201.982,00 |
| 12.01.2024 | 90,10 | 91,42 | 90,00 | 91,42 | 2,12% | 347.728,00 |
| 11.01.2024 | 90,30 | 90,84 | 89,46 | 89,52 | -0,02% | 517.406,00 |
| 10.01.2024 | 89,64 | 89,78 | 88,44 | 89,54 | -0,07% | 658.862,00 |
| 09.01.2024 | 91,04 | 91,04 | 89,16 | 89,60 | -1,58% | 496.519,00 |
| 08.01.2024 | 91,10 | 91,26 | 89,80 | 91,04 | -0,28% | 471.248,00 |
| 05.01.2024 | 91,96 | 91,98 | 90,50 | 91,30 | -1,10% | 386.142,00 |
| 04.01.2024 | 91,56 | 92,32 | 90,96 | 92,32 | 0,70% | 415.729,00 |
| 03.01.2024 | 92,50 | 92,68 | 90,80 | 91,68 | -1,57% | 482.724,00 |
| 02.01.2024 | 94,20 | 94,50 | 92,76 | 93,14 | -1,02% | 263.381,00 |
| 29.12.2023 | 94,12 | 94,40 | 93,86 | 94,10 | -0,11% | 200.012,00 |
| 28.12.2023 | 94,66 | 94,70 | 93,96 | 94,20 | -0,44% | 186.117,00 |
| 27.12.2023 | 94,62 | 95,12 | 94,50 | 94,62 | 0,02% | 181.906,00 |
| 22.12.2023 | 95,20 | 95,44 | 94,44 | 94,60 | -0,59% | 260.621,00 |
| 21.12.2023 | 94,20 | 95,16 | 94,04 | 95,16 | 0,32% | 286.478,00 |
| 20.12.2023 | 94,40 | 94,98 | 94,14 | 94,86 | 0,38% | 279.381,00 |
| 19.12.2023 | 95,36 | 95,90 | 94,22 | 94,50 | -1,75% | 564.174,00 |
| 18.12.2023 | 96,20 | 96,86 | 96,04 | 96,18 | -0,74% | 348.069,00 |
| 15.12.2023 | 97,00 | 97,22 | 96,06 | 96,90 | 0,41% | 921.633,00 |
| 14.12.2023 | 95,30 | 96,60 | 95,26 | 96,50 | 2,16% | 647.846,00 |
| 13.12.2023 | 95,04 | 95,46 | 94,46 | 94,46 | -0,36% | 300.197,00 |
| 12.12.2023 | 94,50 | 95,40 | 94,50 | 94,80 | -0,15% | 402.836,00 |
| 11.12.2023 | 93,94 | 95,58 | 93,88 | 94,94 | 1,13% | 552.528,00 |
| 08.12.2023 | 92,00 | 94,46 | 91,90 | 93,88 | 2,04% | 481.241,00 |
| 07.12.2023 | 91,08 | 92,30 | 90,90 | 92,00 | 0,44% | 513.376,00 |
| 06.12.2023 | 90,28 | 92,24 | 90,28 | 91,60 | 2,03% | 473.305,00 |
| 05.12.2023 | 88,40 | 89,78 | 88,26 | 89,78 | 1,29% | 366.988,00 |
| 04.12.2023 | 89,48 | 89,66 | 88,56 | 88,64 | -0,87% | 286.676,00 |
| 01.12.2023 | 88,70 | 89,66 | 88,48 | 89,42 | 1,13% | 353.442,00 |
| 30.11.2023 | 88,52 | 88,86 | 88,12 | 88,42 | 0,29% | 1.004.518,00 |
| 29.11.2023 | 87,64 | 88,86 | 87,50 | 88,16 | -0,68% | 409.274,00 |
| 28.11.2023 | 88,60 | 88,76 | 88,18 | 88,76 | 0,02% | 279.471,00 |
| 27.11.2023 | 88,80 | 89,20 | 88,68 | 88,74 | -0,20% | 276.655,00 |