20,600€
0,24%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 20,40 | 20,73 | 20,40 | 20,60 | 0,00% | - |
| 22.04.2024 | 20,43 | 20,68 | 20,43 | 20,60 | 0,00% | - |
| 19.04.2024 | 20,53 | 20,63 | 20,50 | 20,60 | 0,49% | - |
| 18.04.2024 | 20,25 | 20,63 | 20,25 | 20,50 | -0,24% | - |
| 17.04.2024 | 20,55 | 20,58 | 20,45 | 20,55 | 0,74% | - |
| 16.04.2024 | 20,38 | 20,50 | 20,33 | 20,40 | -0,73% | - |
| 15.04.2024 | 20,75 | 20,85 | 20,50 | 20,55 | -1,79% | - |
| 12.04.2024 | 20,85 | 21,03 | 20,80 | 20,93 | -0,83% | - |
| 11.04.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,72% | - |
| 10.04.2024 | 21,00 | 21,08 | 20,83 | 20,95 | -0,12% | - |
| 09.04.2024 | 21,18 | 21,23 | 20,95 | 20,98 | -0,36% | - |
| 08.04.2024 | 21,05 | 21,25 | 21,05 | 21,05 | -0,47% | - |
| 05.04.2024 | 20,75 | 21,28 | 20,75 | 21,15 | 0,71% | - |
| 04.04.2024 | 21,00 | 21,15 | 20,95 | 21,00 | 0,00% | - |
| 03.04.2024 | 21,18 | 21,18 | 20,98 | 21,00 | 0,12% | - |
| 02.04.2024 | 20,90 | 21,20 | 20,83 | 20,98 | -0,24% | - |
| 28.03.2024 | 20,80 | 21,18 | 20,80 | 21,03 | 0,36% | - |
| 27.03.2024 | 20,70 | 21,05 | 20,70 | 20,95 | 0,00% | - |
| 26.03.2024 | 21,15 | 21,23 | 20,83 | 20,95 | -1,18% | - |
| 25.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | - |
| 22.03.2024 | 21,28 | 21,35 | 21,20 | 21,30 | -0,12% | - |
| 21.03.2024 | 21,23 | 21,35 | 21,20 | 21,33 | 0,47% | - |
| 20.03.2024 | 21,30 | 21,30 | 21,15 | 21,23 | -0,47% | - |
| 19.03.2024 | 21,43 | 21,45 | 21,20 | 21,33 | -0,58% | - |
| 18.03.2024 | 21,35 | 21,45 | 21,20 | 21,45 | 0,47% | - |
| 15.03.2024 | 21,13 | 21,43 | 21,03 | 21,35 | 0,95% | - |
| 14.03.2024 | 21,03 | 21,15 | 20,93 | 21,15 | 0,48% | - |
| 13.03.2024 | 20,88 | 21,08 | 20,88 | 21,05 | 0,84% | - |
| 12.03.2024 | 20,55 | 21,03 | 20,55 | 20,88 | -0,12% | - |
| 11.03.2024 | 20,78 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 08.03.2024 | 20,98 | 21,10 | 20,70 | 20,80 | -0,83% | - |
| 07.03.2024 | 20,75 | 21,13 | 20,73 | 20,98 | -0,47% | - |
| 06.03.2024 | 21,13 | 21,25 | 21,03 | 21,08 | -0,24% | - |
| 05.03.2024 | 20,75 | 21,15 | 20,75 | 21,13 | 0,60% | - |
| 04.03.2024 | 20,53 | 21,18 | 20,53 | 21,00 | 2,82% | - |
| 01.03.2024 | 20,50 | 20,53 | 20,38 | 20,43 | -0,12% | - |
| 29.02.2024 | 20,58 | 20,68 | 20,35 | 20,45 | -0,97% | - |
| 28.02.2024 | 20,58 | 20,75 | 19,49 | 20,65 | 0,36% | - |
| 27.02.2024 | 20,35 | 20,65 | 20,33 | 20,58 | 0,86% | - |
| 26.02.2024 | 20,55 | 20,55 | 20,28 | 20,40 | -0,49% | - |
| 23.02.2024 | 20,28 | 20,50 | 20,28 | 20,50 | 0,24% | - |
| 22.02.2024 | 20,45 | 20,68 | 20,38 | 20,45 | 0,25% | - |
| 21.02.2024 | 20,50 | 20,65 | 20,35 | 20,40 | -0,97% | - |
| 20.02.2024 | 20,68 | 20,75 | 20,35 | 20,60 | -0,48% | - |
| 19.02.2024 | 20,60 | 20,78 | 20,50 | 20,70 | -0,36% | - |
| 16.02.2024 | 20,43 | 20,80 | 20,35 | 20,78 | 2,09% | - |
| 15.02.2024 | 20,10 | 20,55 | 20,10 | 20,35 | 0,49% | - |
| 14.02.2024 | 20,38 | 20,40 | 20,13 | 20,25 | -0,74% | - |
| 13.02.2024 | 20,48 | 20,48 | 20,10 | 20,40 | 0,25% | - |
| 12.02.2024 | 19,89 | 20,53 | 19,84 | 20,35 | 2,42% | - |
| 09.02.2024 | 19,41 | 20,10 | 19,41 | 19,87 | 2,48% | - |
| 08.02.2024 | 18,96 | 19,48 | 18,96 | 19,39 | 2,32% | - |
| 07.02.2024 | 18,79 | 19,37 | 18,79 | 18,95 | 0,85% | - |
| 06.02.2024 | 18,71 | 19,02 | 18,65 | 18,79 | 0,64% | - |
| 05.02.2024 | 18,48 | 18,82 | 18,48 | 18,67 | 1,03% | - |
| 02.02.2024 | 18,74 | 18,81 | 18,46 | 18,48 | -1,07% | - |
| 01.02.2024 | 18,77 | 18,84 | 18,46 | 18,68 | -0,48% | - |
| 31.01.2024 | 18,08 | 19,06 | 17,97 | 18,77 | 4,16% | - |
| 30.01.2024 | 18,26 | 18,27 | 17,94 | 18,02 | -1,53% | - |
| 29.01.2024 | 18,08 | 18,46 | 17,99 | 18,30 | 1,89% | - |
| 26.01.2024 | 17,87 | 18,19 | 17,87 | 17,96 | 0,39% | - |
| 25.01.2024 | 18,04 | 18,07 | 17,85 | 17,89 | -1,00% | - |
| 24.01.2024 | 17,95 | 18,08 | 17,92 | 18,07 | 0,56% | - |
| 23.01.2024 | 17,68 | 18,05 | 17,68 | 17,97 | 0,79% | - |
| 22.01.2024 | 17,86 | 18,11 | 17,82 | 17,83 | -0,89% | - |
| 19.01.2024 | 18,11 | 18,18 | 17,86 | 17,99 | -0,66% | - |
| 18.01.2024 | 18,11 | 18,20 | 18,06 | 18,11 | 0,33% | - |
| 17.01.2024 | 18,21 | 18,21 | 18,04 | 18,05 | -0,82% | - |
| 16.01.2024 | 18,18 | 18,24 | 18,10 | 18,20 | 0,39% | - |
| 15.01.2024 | 18,18 | 18,22 | 18,12 | 18,13 | -0,60% | - |
| 12.01.2024 | 18,18 | 18,44 | 18,16 | 18,24 | -0,60% | - |
| 11.01.2024 | 18,25 | 18,46 | 18,07 | 18,35 | -0,05% | - |
| 10.01.2024 | 18,26 | 18,37 | 18,21 | 18,36 | 0,71% | - |
| 09.01.2024 | 18,36 | 18,36 | 18,21 | 18,23 | -0,92% | - |
| 08.01.2024 | 18,42 | 18,47 | 18,21 | 18,40 | -0,33% | - |
| 05.01.2024 | 18,24 | 18,48 | 18,24 | 18,46 | 0,22% | - |
| 04.01.2024 | 18,24 | 18,45 | 18,18 | 18,42 | 1,15% | - |
| 03.01.2024 | 18,53 | 18,56 | 18,20 | 18,21 | -1,19% | - |
| 02.01.2024 | 18,40 | 18,48 | 18,32 | 18,43 | 0,44% | - |
| 29.12.2023 | 18,35 | 18,44 | 18,31 | 18,35 | 0,11% | - |
| 28.12.2023 | 18,35 | 18,37 | 18,10 | 18,33 | -0,11% | - |
| 27.12.2023 | 18,74 | 18,80 | 18,33 | 18,35 | -1,87% | - |
| 22.12.2023 | 18,48 | 18,78 | 18,48 | 18,70 | 1,30% | - |
| 21.12.2023 | 18,54 | 18,56 | 18,46 | 18,46 | -0,43% | - |
| 20.12.2023 | 18,52 | 18,60 | 18,33 | 18,54 | 0,05% | - |
| 19.12.2023 | 18,13 | 18,56 | 18,13 | 18,53 | 1,93% | - |
| 18.12.2023 | 18,06 | 18,25 | 18,01 | 18,18 | 0,50% | - |
| 15.12.2023 | 18,36 | 18,46 | 18,00 | 18,09 | -0,33% | - |
| 14.12.2023 | 18,32 | 18,32 | 17,85 | 18,15 | -0,66% | - |
| 13.12.2023 | 18,39 | 18,41 | 18,26 | 18,27 | -0,38% | - |
| 12.12.2023 | 18,35 | 18,52 | 18,34 | 18,34 | 0,11% | - |
| 11.12.2023 | 18,38 | 18,58 | 18,30 | 18,32 | -0,22% | - |
| 08.12.2023 | 18,23 | 18,48 | 18,21 | 18,36 | 1,21% | - |
| 07.12.2023 | 18,14 | 18,26 | 18,12 | 18,14 | -0,17% | - |
| 06.12.2023 | 18,05 | 18,18 | 18,01 | 18,17 | 0,94% | - |
| 05.12.2023 | 18,20 | 18,20 | 17,97 | 18,00 | -1,15% | - |
| 04.12.2023 | 18,10 | 18,27 | 18,09 | 18,21 | 0,72% | - |
| 01.12.2023 | 17,86 | 18,17 | 17,86 | 18,08 | 0,39% | - |
| 30.11.2023 | 17,74 | 18,30 | 17,69 | 18,01 | 1,46% | - |
| 29.11.2023 | 18,30 | 18,37 | 17,67 | 17,75 | -2,95% | - |