21,300€
1,91%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 21,00 | 21,63 | 20,90 | 21,55 | 2,86% | - |
02.05.2024 | 21,13 | 21,13 | 20,80 | 20,95 | -0,83% | - |
30.04.2024 | 20,43 | 21,18 | 20,15 | 21,13 | 3,43% | - |
29.04.2024 | 19,96 | 20,45 | 19,93 | 20,43 | 2,72% | - |
26.04.2024 | 20,13 | 20,18 | 19,81 | 19,89 | -3,70% | - |
25.04.2024 | 20,45 | 20,78 | 20,45 | 20,65 | 0,73% | - |
24.04.2024 | 20,58 | 20,65 | 20,50 | 20,50 | -0,24% | - |
23.04.2024 | 20,40 | 20,73 | 20,40 | 20,55 | -0,24% | - |
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% | - |