22,100€
-2,21%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,50 | 22,90 | 22,00 | 22,10 | -2,21% | - |
| 02.05.2024 | 21,70 | 22,90 | 21,70 | 22,60 | 4,15% | 127,00 |
| 30.04.2024 | 22,60 | 22,60 | 21,30 | 21,70 | -3,98% | - |
| 29.04.2024 | 22,30 | 22,90 | 21,80 | 22,60 | 1,80% | - |
| 26.04.2024 | 20,90 | 22,30 | 20,90 | 22,20 | 5,71% | - |
| 25.04.2024 | 21,20 | 21,30 | 20,70 | 21,00 | -0,94% | - |
| 24.04.2024 | 21,30 | 21,50 | 20,60 | 21,20 | -0,47% | - |
| 23.04.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 2,40% | - |
| 22.04.2024 | 20,50 | 20,80 | 20,20 | 20,80 | 1,46% | - |
| 19.04.2024 | 19,80 | 20,60 | 19,50 | 20,50 | 3,54% | 20,00 |
| 18.04.2024 | 19,90 | 20,00 | 19,55 | 19,80 | -0,50% | - |
| 17.04.2024 | 19,80 | 20,05 | 19,50 | 19,90 | 0,51% | - |
| 16.04.2024 | 20,05 | 20,35 | 19,55 | 19,80 | -1,25% | - |
| 15.04.2024 | 19,95 | 20,50 | 19,95 | 20,05 | 0,50% | - |
| 12.04.2024 | 20,15 | 20,70 | 19,90 | 19,95 | -0,99% | - |
| 11.04.2024 | 20,20 | 20,60 | 19,65 | 20,15 | -0,25% | - |
| 10.04.2024 | 20,15 | 20,50 | 19,70 | 20,20 | 0,25% | - |
| 09.04.2024 | 21,20 | 21,90 | 20,15 | 20,15 | -4,95% | 185,00 |
| 08.04.2024 | 21,00 | 21,60 | 21,00 | 21,20 | 0,95% | 75,00 |
| 05.04.2024 | 21,40 | 21,70 | 20,90 | 21,00 | -1,87% | - |
| 04.04.2024 | 22,00 | 22,90 | 21,40 | 21,40 | -2,73% | 400,00 |
| 03.04.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 1,85% | - |
| 02.04.2024 | 22,00 | 22,00 | 21,50 | 21,60 | -1,82% | - |
| 28.03.2024 | 21,80 | 22,40 | 21,70 | 22,00 | 0,92% | 235,00 |
| 27.03.2024 | 22,30 | 22,30 | 21,70 | 21,80 | -2,24% | 14,00 |
| 26.03.2024 | 23,40 | 23,40 | 22,30 | 22,30 | -4,70% | 2,00 |
| 25.03.2024 | 21,90 | 23,40 | 21,80 | 23,40 | 6,85% | 2,00 |
| 22.03.2024 | 21,90 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 21.03.2024 | 21,80 | 22,30 | 21,30 | 21,90 | 0,46% | 96,00 |
| 20.03.2024 | 21,60 | 21,80 | 19,95 | 21,80 | 0,93% | 21,00 |
| 19.03.2024 | 22,90 | 23,00 | 21,60 | 21,60 | -6,09% | 2,00 |
| 18.03.2024 | 21,90 | 23,90 | 21,90 | 23,00 | 5,02% | 17,00 |
| 15.03.2024 | 21,50 | 22,70 | 20,90 | 21,90 | 1,86% | 74,00 |
| 14.03.2024 | 21,70 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 13.03.2024 | 22,00 | 22,30 | 21,60 | 21,70 | -1,36% | - |
| 12.03.2024 | 21,80 | 22,10 | 21,40 | 22,00 | 0,92% | 117,00 |
| 11.03.2024 | 21,40 | 22,10 | 21,20 | 21,80 | 1,87% | - |
| 08.03.2024 | 21,20 | 21,50 | 21,00 | 21,40 | 0,94% | - |
| 07.03.2024 | 21,20 | 21,50 | 20,90 | 21,20 | 0,00% | 295,00 |
| 06.03.2024 | 21,20 | 21,50 | 20,90 | 21,20 | 0,47% | - |
| 05.03.2024 | 22,00 | 22,20 | 20,90 | 21,10 | -4,09% | 100,00 |
| 04.03.2024 | 22,20 | 22,50 | 21,60 | 22,00 | -0,90% | - |
| 01.03.2024 | 23,00 | 23,10 | 22,10 | 22,20 | -3,48% | - |
| 29.02.2024 | 23,10 | 23,40 | 22,10 | 23,00 | 0,00% | 150,00 |
| 28.02.2024 | 23,90 | 23,90 | 23,00 | 23,00 | -3,77% | - |
| 27.02.2024 | 23,50 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 26.02.2024 | 23,80 | 23,90 | 23,00 | 23,50 | -0,84% | - |
| 23.02.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 22.02.2024 | 23,40 | 23,80 | 22,70 | 23,70 | 1,28% | - |
| 21.02.2024 | 22,90 | 23,50 | 22,60 | 23,40 | 2,18% | - |
| 20.02.2024 | 23,20 | 23,20 | 22,60 | 22,90 | -1,29% | 12,00 |
| 19.02.2024 | 22,80 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 16.02.2024 | 22,30 | 23,20 | 22,30 | 22,80 | 2,24% | 14,00 |
| 15.02.2024 | 22,80 | 23,00 | 21,90 | 22,30 | -2,19% | - |
| 14.02.2024 | 22,40 | 23,20 | 22,10 | 22,80 | 1,79% | - |
| 13.02.2024 | 22,80 | 22,90 | 22,30 | 22,40 | -1,75% | - |
| 12.02.2024 | 22,50 | 23,50 | 22,50 | 22,80 | 1,33% | - |
| 09.02.2024 | 23,10 | 23,50 | 22,30 | 22,50 | -2,60% | - |
| 08.02.2024 | 24,40 | 24,40 | 22,70 | 23,10 | -4,94% | - |
| 07.02.2024 | 24,10 | 24,90 | 23,50 | 24,30 | 0,83% | 14,00 |
| 06.02.2024 | 25,50 | 25,80 | 23,80 | 24,10 | -5,49% | - |
| 05.02.2024 | 25,60 | 25,80 | 25,50 | 25,50 | -0,39% | - |
| 02.02.2024 | 25,60 | 26,00 | 25,50 | 25,60 | 0,00% | - |
| 01.02.2024 | 25,60 | 26,10 | 25,20 | 25,60 | 0,00% | - |
| 31.01.2024 | 25,90 | 26,00 | 25,10 | 25,60 | -1,16% | - |
| 30.01.2024 | 25,60 | 26,00 | 25,50 | 25,90 | 1,17% | - |
| 29.01.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,39% | - |
| 26.01.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 25.01.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 24.01.2024 | 25,50 | 25,60 | 25,20 | 25,30 | -0,39% | - |
| 23.01.2024 | 25,40 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 22.01.2024 | 25,00 | 25,80 | 24,70 | 25,40 | 1,60% | - |
| 19.01.2024 | 24,80 | 25,20 | 24,60 | 25,00 | 0,81% | - |
| 18.01.2024 | 24,90 | 25,60 | 24,70 | 24,80 | -0,40% | 102,00 |
| 17.01.2024 | 25,40 | 25,40 | 24,50 | 24,90 | -1,97% | - |
| 16.01.2024 | 25,60 | 25,90 | 24,90 | 25,40 | -0,78% | - |
| 15.01.2024 | 25,80 | 26,10 | 25,40 | 25,60 | -0,78% | - |
| 12.01.2024 | 25,80 | 26,60 | 25,70 | 25,80 | 0,00% | - |
| 11.01.2024 | 26,80 | 26,80 | 25,40 | 25,80 | -3,73% | - |
| 10.01.2024 | 26,40 | 27,30 | 25,70 | 26,80 | 1,13% | 20,00 |
| 09.01.2024 | 25,20 | 27,60 | 25,20 | 26,50 | 5,16% | - |
| 08.01.2024 | 25,30 | 25,50 | 24,70 | 25,20 | -0,79% | - |
| 05.01.2024 | 24,90 | 25,50 | 24,50 | 25,40 | 1,60% | - |
| 04.01.2024 | 24,50 | 25,60 | 24,50 | 25,00 | 2,04% | - |
| 03.01.2024 | 25,60 | 25,90 | 24,50 | 24,50 | -4,30% | - |
| 02.01.2024 | 25,70 | 25,90 | 25,50 | 25,60 | 0,00% | - |
| 29.12.2023 | 25,70 | 26,30 | 25,40 | 25,60 | -0,39% | - |
| 28.12.2023 | 26,00 | 26,30 | 24,90 | 25,70 | -1,15% | - |
| 27.12.2023 | 23,80 | 26,10 | 23,80 | 26,00 | 9,24% | 250,00 |
| 22.12.2023 | 23,90 | 24,20 | 23,50 | 23,80 | -0,42% | - |
| 21.12.2023 | 24,20 | 24,50 | 23,70 | 23,90 | -1,24% | - |
| 20.12.2023 | 24,50 | 24,90 | 24,20 | 24,20 | -1,22% | - |
| 19.12.2023 | 24,30 | 25,10 | 24,10 | 24,50 | 0,82% | - |
| 18.12.2023 | 24,50 | 25,10 | 23,90 | 24,30 | -0,82% | - |
| 15.12.2023 | 23,80 | 25,90 | 23,80 | 24,50 | 2,94% | 3,00 |
| 14.12.2023 | 22,70 | 23,90 | 22,30 | 23,80 | 4,85% | 150,00 |
| 13.12.2023 | 24,10 | 24,50 | 22,70 | 22,70 | -5,81% | 5,00 |
| 12.12.2023 | 24,50 | 24,70 | 23,70 | 24,10 | -1,63% | - |
| 11.12.2023 | 24,00 | 24,60 | 23,90 | 24,50 | 2,08% | - |
| 08.12.2023 | 23,60 | 24,50 | 23,50 | 24,00 | 1,69% | - |