Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 24,13 | 24,13 | 24,13 | 24,13 | 0,54% | - |
| 14.12.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 1,74% | - |
| 09.12.2021 | 23,14 | 23,59 | 23,14 | 23,59 | 1,94% | - |
| 07.12.2021 | 23,09 | 23,14 | 23,09 | 23,14 | 0,39% | - |
| 06.12.2021 | 23,05 | 23,05 | 23,05 | 23,05 | -0,63% | - |
| 02.12.2021 | 23,20 | 23,20 | 23,20 | 23,20 | -0,90% | - |
| 18.11.2021 | 23,41 | 23,41 | 23,41 | 23,41 | -0,02% | - |
| 17.11.2021 | 23,41 | 23,41 | 23,41 | 23,41 | 0,00% | - |
| 16.11.2021 | 23,35 | 23,41 | 23,35 | 23,41 | 1,92% | - |
| 11.11.2021 | 22,97 | 22,97 | 22,97 | 22,97 | 0,04% | - |
| 10.11.2021 | 22,94 | 22,99 | 22,94 | 22,96 | 0,70% | - |
| 08.11.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -0,11% | - |
| 05.11.2021 | 22,89 | 22,89 | 22,83 | 22,83 | 0,68% | - |
| 28.10.2021 | 22,67 | 22,67 | 22,67 | 22,67 | 0,00% | - |
| 27.10.2021 | 22,66 | 22,67 | 22,66 | 22,67 | -0,13% | - |
| 25.10.2021 | 22,70 | 22,70 | 22,70 | 22,70 | -0,04% | - |
| 21.10.2021 | 22,71 | 22,71 | 22,71 | 22,71 | 0,00% | - |
| 20.10.2021 | 22,71 | 22,71 | 22,71 | 22,71 | -0,22% | - |
| 19.10.2021 | 22,76 | 22,76 | 22,76 | 22,76 | 0,26% | - |
| 18.10.2021 | 22,72 | 22,72 | 22,70 | 22,70 | -0,18% | - |
| 15.10.2021 | 22,74 | 22,74 | 22,74 | 22,74 | 0,00% | - |
| 11.10.2021 | 22,73 | 22,77 | 22,65 | 22,74 | -0,79% | - |
| 06.10.2021 | 22,92 | 22,92 | 22,92 | 22,92 | 4,16% | - |
| 07.09.2021 | 22,01 | 22,01 | 22,01 | 22,01 | -5,74% | - |
| 01.09.2021 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 31.08.2021 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 11.08.2021 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 09.08.2021 | 23,35 | 23,35 | 23,35 | 23,35 | -0,02% | - |
| 06.08.2021 | 23,44 | 23,47 | 23,34 | 23,35 | 0,02% | - |
| 03.08.2021 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 02.08.2021 | 23,35 | 23,35 | 23,35 | 23,35 | 7,73% | - |
| 30.07.2021 | 21,67 | 21,67 | 21,67 | 21,67 | 0,00% | - |
| 29.07.2021 | 21,72 | 21,72 | 21,59 | 21,67 | -0,60% | - |
| 28.07.2021 | 21,62 | 21,80 | 21,62 | 21,80 | 1,30% | - |
| 27.07.2021 | 21,41 | 21,52 | 21,41 | 21,52 | 2,79% | - |
| 26.07.2021 | 20,94 | 20,94 | 20,94 | 20,94 | -2,83% | - |
| 22.07.2021 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 02.07.2021 | 21,43 | 21,55 | 21,43 | 21,55 | 0,00% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.06.2021 | 20,97 | 20,99 | 20,97 | 20,99 | -1,36% | - |
| 15.06.2021 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
| 09.06.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 2,59% | - |
| 03.06.2021 | 20,84 | 20,90 | 20,84 | 20,86 | 0,00% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.05.2021 | 20,74 | 20,74 | 20,74 | 20,74 | -0,48% | - |
| 06.05.2021 | 20,84 | 20,84 | 20,84 | 20,84 | 0,00% | - |
| 05.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 04.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 22,83 | 22,83 | 22,51 | 22,51 | -4,94% | - |
| 27.04.2021 | 23,68 | 23,68 | 23,68 | 23,68 | 2,47% | - |
| 26.04.2021 | 23,01 | 23,11 | 23,01 | 23,11 | 2,78% | - |
| 23.04.2021 | 22,49 | 22,53 | 22,49 | 22,49 | -3,33% | - |
| 20.04.2021 | 23,26 | 23,26 | 23,26 | 23,26 | 0,00% | - |
| 19.04.2021 | 22,78 | 23,31 | 22,78 | 23,26 | 3,38% | - |
| 16.04.2021 | 22,49 | 22,51 | 22,47 | 22,50 | 0,27% | - |
| 15.04.2021 | 22,54 | 22,54 | 22,44 | 22,44 | -0,66% | - |
| 14.04.2021 | 22,64 | 22,64 | 22,59 | 22,59 | -0,22% | - |
| 13.04.2021 | 22,63 | 22,65 | 22,63 | 22,64 | -1,39% | - |
| 31.03.2021 | 22,96 | 22,96 | 22,96 | 22,96 | -0,48% | - |
| 30.03.2021 | 22,81 | 23,07 | 22,81 | 23,07 | 1,01% | - |
| 29.03.2021 | 22,84 | 22,84 | 22,84 | 22,84 | 0,00% | - |
| 19.03.2021 | 23,37 | 23,37 | 22,84 | 22,84 | -2,48% | - |
| 18.03.2021 | 23,42 | 23,42 | 23,42 | 23,42 | -0,62% | - |
| 11.03.2021 | 23,57 | 23,57 | 23,57 | 23,57 | -2,02% | - |
| 10.03.2021 | 23,97 | 24,12 | 23,96 | 24,05 | 0,25% | - |
| 09.03.2021 | 23,88 | 24,05 | 23,84 | 23,99 | 1,27% | - |
| 08.03.2021 | 23,53 | 23,69 | 23,37 | 23,69 | 2,07% | - |
| 05.03.2021 | 23,20 | 23,60 | 23,20 | 23,21 | -1,15% | - |
| 04.03.2021 | 23,64 | 23,92 | 23,48 | 23,48 | -0,59% | - |
| 03.03.2021 | 23,86 | 23,88 | 23,42 | 23,62 | -0,17% | - |
| 02.03.2021 | 23,72 | 23,74 | 23,66 | 23,66 | 4,09% | - |
| 01.03.2021 | 22,66 | 22,74 | 22,48 | 22,73 | 1,72% | - |
| 26.02.2021 | 23,03 | 23,03 | 22,35 | 22,35 | -3,93% | - |
| 25.02.2021 | 23,57 | 23,57 | 23,03 | 23,26 | -1,29% | - |
| 24.02.2021 | 23,69 | 23,69 | 23,57 | 23,57 | -0,76% | - |
| 23.02.2021 | 22,98 | 23,88 | 22,83 | 23,75 | 3,74% | - |
| 19.02.2021 | 22,52 | 22,89 | 22,40 | 22,89 | 2,65% | - |
| 18.02.2021 | 22,29 | 22,30 | 22,29 | 22,30 | -0,09% | - |
| 17.02.2021 | 22,19 | 22,32 | 22,07 | 22,32 | -0,16% | - |
| 15.02.2021 | 22,41 | 22,51 | 22,36 | 22,36 | 2,52% | - |
| 12.02.2021 | 21,71 | 21,81 | 21,71 | 21,81 | 3,69% | - |
| 10.02.2021 | 21,26 | 21,50 | 21,02 | 21,03 | 1,20% | - |
| 09.02.2021 | 20,58 | 20,78 | 20,56 | 20,78 | 1,46% | - |
| 05.02.2021 | 20,48 | 20,48 | 20,48 | 20,48 | 1,19% | - |
| 04.02.2021 | 20,11 | 20,27 | 20,11 | 20,24 | 0,15% | - |
| 03.02.2021 | 20,15 | 20,26 | 20,14 | 20,21 | 2,15% | - |
| 02.02.2021 | 19,86 | 19,86 | 19,76 | 19,79 | 2,25% | - |
| 29.01.2021 | 19,38 | 19,38 | 19,35 | 19,35 | 1,10% | - |
| 27.01.2021 | 19,27 | 19,27 | 19,14 | 19,14 | 0,31% | - |
| 26.01.2021 | 19,07 | 19,08 | 19,07 | 19,08 | 1,11% | - |
| 25.01.2021 | 18,88 | 18,88 | 18,87 | 18,87 | -6,26% | - |
| 12.11.2020 | 25,30 | 25,30 | 20,00 | 20,13 | -2,33% | - |
| 11.11.2020 | 19,29 | 24,56 | 18,35 | 20,61 | 7,32% | - |
| 10.11.2020 | 19,52 | 20,89 | 18,70 | 19,21 | -2,02% | - |
| 09.11.2020 | 18,31 | 24,23 | 18,30 | 19,60 | 27,73% | - |
| 18.08.2020 | 16,88 | 16,88 | 14,74 | 15,35 | -2,04% | - |
| 17.08.2020 | 17,50 | 17,50 | 15,29 | 15,67 | -0,70% | - |
| 14.08.2020 | 15,70 | 15,88 | 15,25 | 15,78 | 1,48% | - |
| 13.08.2020 | 15,28 | 15,65 | 14,68 | 15,55 | 1,40% | - |
| 12.08.2020 | 15,01 | 15,63 | 14,85 | 15,33 | 1,79% | - |