21,934CHF
-0,30%
Echtzeit-Aktienkurs LASTMINUTE.COM NV EO-,01
Bid:
Ask:
Aktienkurse zur LASTMINUTE.COM NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,80 | 22,25 | 21,80 | 22,00 | 0,00% | 3.540,00 |
| 16.05.2024 | 22,00 | 22,10 | 21,85 | 22,00 | 0,00% | 16.250,00 |
| 15.05.2024 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | 17.556,00 |
| 14.05.2024 | 22,20 | 22,25 | 22,00 | 22,00 | 0,00% | 13.771,00 |
| 13.05.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 15.400,00 |
| 10.05.2024 | 21,80 | 21,80 | 21,30 | 21,40 | 0,00% | 3.694,00 |
| 08.05.2024 | 21,55 | 21,70 | 21,30 | 21,40 | -2,51% | 2.229,00 |
| 07.05.2024 | 22,40 | 22,40 | 21,35 | 21,95 | -0,23% | 5.183,00 |
| 06.05.2024 | 21,50 | 22,40 | 21,50 | 22,00 | 2,56% | 19.872,00 |
| 03.05.2024 | 22,00 | 22,25 | 21,45 | 21,45 | -2,72% | 5.203,00 |
| 02.05.2024 | 21,05 | 22,40 | 21,05 | 22,05 | 4,26% | 7.185,00 |
| 30.04.2024 | 21,50 | 21,60 | 21,10 | 21,15 | -4,30% | 5.599,00 |
| 29.04.2024 | 21,70 | 22,30 | 21,50 | 22,10 | 1,84% | 11.962,00 |
| 26.04.2024 | 20,50 | 21,70 | 20,50 | 21,70 | 6,63% | 6.914,00 |
| 25.04.2024 | 20,65 | 20,65 | 20,35 | 20,35 | -2,16% | 1.986,00 |
| 24.04.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,00% | 1.317,00 |
| 23.04.2024 | 20,50 | 20,80 | 20,40 | 20,80 | 2,72% | 5.730,00 |
| 22.04.2024 | 19,82 | 20,25 | 19,50 | 20,25 | 3,32% | 3.465,00 |
| 19.04.2024 | 19,12 | 19,60 | 19,12 | 19,60 | 1,03% | 15.565,00 |
| 18.04.2024 | 19,26 | 19,40 | 18,92 | 19,40 | 0,83% | 5.975,00 |
| 17.04.2024 | 19,50 | 19,50 | 18,96 | 19,24 | 0,42% | 1.968,00 |
| 16.04.2024 | 19,64 | 19,64 | 19,00 | 19,16 | -2,24% | 5.468,00 |
| 15.04.2024 | 19,52 | 19,76 | 19,52 | 19,60 | 1,34% | 7.422,00 |
| 12.04.2024 | 19,60 | 20,10 | 19,20 | 19,34 | -1,53% | 19.610,00 |
| 11.04.2024 | 20,40 | 20,40 | 19,22 | 19,64 | -2,29% | 12.232,00 |
| 10.04.2024 | 19,82 | 20,10 | 19,40 | 20,10 | 1,52% | 19.515,00 |
| 09.04.2024 | 21,00 | 21,00 | 19,62 | 19,80 | -5,71% | 15.730,00 |
| 08.04.2024 | 20,80 | 21,00 | 20,55 | 21,00 | 1,94% | 10.925,00 |
| 05.04.2024 | 21,30 | 21,30 | 20,50 | 20,60 | -3,51% | 8.642,00 |
| 04.04.2024 | 22,50 | 22,50 | 21,10 | 21,35 | -1,39% | 24.142,00 |
| 03.04.2024 | 21,30 | 21,70 | 21,25 | 21,65 | 0,93% | 10.937,00 |
| 02.04.2024 | 21,40 | 21,45 | 21,05 | 21,45 | 0,00% | 927,00 |
| 28.03.2024 | 22,00 | 22,00 | 21,30 | 21,45 | 0,70% | 18.522,00 |
| 27.03.2024 | 21,60 | 21,75 | 21,20 | 21,30 | -2,29% | 15.184,00 |
| 26.03.2024 | 22,05 | 22,45 | 21,80 | 21,80 | -3,96% | 5.308,00 |
| 25.03.2024 | 21,05 | 22,80 | 21,05 | 22,70 | 9,40% | 20.747,00 |
| 22.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -4,60% | 68,00 |
| 21.03.2024 | 21,15 | 21,80 | 20,75 | 21,75 | 2,84% | 14.065,00 |
| 20.03.2024 | 20,75 | 21,15 | 19,32 | 21,15 | 0,71% | 29.632,00 |
| 19.03.2024 | 21,60 | 21,95 | 21,00 | 21,00 | -4,55% | 15.689,00 |
| 18.03.2024 | 22,45 | 23,00 | 22,00 | 22,00 | -2,44% | 17.737,00 |
| 15.03.2024 | 20,30 | 22,55 | 20,10 | 22,55 | 9,73% | 51.824,00 |
| 14.03.2024 | 21,00 | 21,00 | 20,50 | 20,55 | -2,14% | 6.262,00 |
| 13.03.2024 | 21,30 | 21,40 | 20,95 | 21,00 | -0,94% | 3.953,00 |
| 12.03.2024 | 21,20 | 21,20 | 20,45 | 21,20 | 0,95% | 9.509,00 |
| 11.03.2024 | 20,75 | 21,20 | 20,50 | 21,00 | 1,69% | 9.937,00 |
| 08.03.2024 | 20,40 | 20,65 | 20,20 | 20,65 | 1,98% | 5.571,00 |
| 07.03.2024 | 20,20 | 20,45 | 20,20 | 20,25 | -1,70% | 4.701,00 |
| 06.03.2024 | 20,60 | 20,65 | 20,25 | 20,60 | 0,00% | 1.926,00 |
| 05.03.2024 | 20,75 | 20,90 | 20,00 | 20,60 | -1,90% | 10.086,00 |
| 04.03.2024 | 21,70 | 21,70 | 20,90 | 21,00 | -1,41% | 8.613,00 |
| 01.03.2024 | 21,10 | 21,55 | 21,10 | 21,30 | 0,47% | 4.788,00 |
| 29.02.2024 | 22,60 | 22,75 | 21,00 | 21,20 | -2,75% | 6.696,00 |
| 28.02.2024 | 22,50 | 22,70 | 21,80 | 21,80 | -4,60% | 8.679,00 |
| 27.02.2024 | 22,10 | 22,85 | 22,10 | 22,85 | 0,88% | 2.584,00 |
| 26.02.2024 | 22,70 | 22,75 | 21,75 | 22,65 | 0,22% | 2.624,00 |
| 23.02.2024 | 22,80 | 22,80 | 22,50 | 22,60 | -0,22% | 5.767,00 |
| 22.02.2024 | 22,35 | 22,65 | 21,90 | 22,65 | 1,34% | 6.175,00 |
| 21.02.2024 | 21,95 | 22,40 | 21,75 | 22,35 | 2,52% | 7.882,00 |
| 20.02.2024 | 21,85 | 21,95 | 21,65 | 21,80 | -0,23% | 6.851,00 |
| 19.02.2024 | 21,70 | 22,05 | 21,70 | 21,85 | 0,69% | 4.166,00 |
| 16.02.2024 | 22,20 | 22,20 | 21,40 | 21,70 | 3,33% | 16.641,00 |
| 15.02.2024 | 21,45 | 21,70 | 20,80 | 21,00 | -3,23% | 9.356,00 |
| 14.02.2024 | 21,60 | 21,75 | 21,10 | 21,70 | 1,40% | 5.487,00 |
| 13.02.2024 | 21,45 | 21,70 | 21,20 | 21,40 | -1,38% | 10.889,00 |
| 12.02.2024 | 21,30 | 21,95 | 21,30 | 21,70 | 0,93% | 8.199,00 |
| 09.02.2024 | 22,50 | 22,50 | 21,05 | 21,50 | -2,49% | 19.686,00 |
| 08.02.2024 | 23,50 | 23,50 | 21,35 | 22,05 | -1,12% | 14.290,00 |
| 07.02.2024 | 22,10 | 23,50 | 22,10 | 22,30 | -2,41% | 774,00 |
| 06.02.2024 | 23,80 | 24,00 | 22,15 | 22,85 | -5,19% | 17.424,00 |
| 05.02.2024 | 24,05 | 24,10 | 23,75 | 24,10 | 0,42% | 1.374,00 |
| 02.02.2024 | 24,00 | 24,05 | 23,85 | 24,00 | 1,27% | 1.340,00 |
| 01.02.2024 | 23,85 | 24,30 | 23,70 | 23,70 | -1,46% | 5.266,00 |
| 31.01.2024 | 23,80 | 24,30 | 23,80 | 24,05 | -1,84% | 3.063,00 |
| 30.01.2024 | 24,15 | 24,50 | 24,10 | 24,50 | 2,08% | 883,00 |
| 29.01.2024 | 24,00 | 24,00 | 23,70 | 24,00 | 0,00% | 3.442,00 |
| 26.01.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 0,00% | 2.974,00 |
| 25.01.2024 | 23,65 | 24,10 | 23,65 | 24,00 | 0,00% | 5.561,00 |
| 24.01.2024 | 24,10 | 24,10 | 23,75 | 24,00 | 0,21% | 4.429,00 |
| 23.01.2024 | 24,25 | 24,25 | 23,90 | 23,95 | -0,21% | 5.330,00 |
| 22.01.2024 | 24,00 | 24,40 | 23,50 | 24,00 | 0,63% | 21.300,00 |
| 19.01.2024 | 23,00 | 23,85 | 23,00 | 23,85 | 0,42% | 13.831,00 |
| 18.01.2024 | 23,55 | 24,00 | 23,20 | 23,75 | 1,71% | 17.934,00 |
| 17.01.2024 | 23,15 | 23,45 | 23,05 | 23,35 | -2,71% | 10.088,00 |
| 16.01.2024 | 23,85 | 24,00 | 23,75 | 24,00 | 0,00% | 13.052,00 |
| 15.01.2024 | 24,90 | 24,90 | 23,75 | 24,00 | -0,83% | 23.067,00 |
| 12.01.2024 | 23,70 | 24,50 | 23,70 | 24,20 | 0,83% | 5.433,00 |
| 11.01.2024 | 24,00 | 24,70 | 23,80 | 24,00 | -4,00% | 16.181,00 |
| 10.01.2024 | 25,00 | 25,50 | 24,40 | 25,00 | 0,81% | 33.639,00 |
| 09.01.2024 | 24,90 | 25,55 | 24,65 | 24,80 | 6,90% | 29.143,00 |
| 08.01.2024 | 23,35 | 23,35 | 22,95 | 23,20 | -0,43% | 3.324,00 |
| 05.01.2024 | 23,55 | 23,75 | 22,85 | 23,30 | -0,43% | 15.500,00 |
| 04.01.2024 | 23,15 | 23,45 | 23,15 | 23,40 | 1,96% | 3.665,00 |
| 03.01.2024 | 24,75 | 24,75 | 22,85 | 22,95 | -1,50% | 11.177,00 |
| 29.12.2023 | 23,30 | 24,55 | 23,30 | 23,30 | -0,43% | 15.518,00 |
| 28.12.2023 | 23,30 | 24,90 | 23,30 | 23,40 | -3,70% | 9.924,00 |
| 27.12.2023 | 22,60 | 24,50 | 22,60 | 24,30 | 8,00% | 31.197,00 |
| 22.12.2023 | 22,20 | 22,60 | 22,20 | 22,50 | -0,44% | 5.730,00 |
| 21.12.2023 | 23,45 | 23,45 | 22,40 | 22,60 | -1,95% | 7.809,00 |
| 20.12.2023 | 22,90 | 23,50 | 22,90 | 23,05 | -0,65% | 8.274,00 |