51,250€
1,99%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 50,40 | 50,40 | 50,25 | 50,25 | -2,90% | - |
| 12.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 5,18% | - |
| 10.02.2026 | 49,20 | 49,30 | 49,20 | 49,20 | -3,15% | - |
| 09.02.2026 | 49,90 | 50,90 | 49,90 | 50,80 | 3,04% | - |
| 06.02.2026 | 48,80 | 50,25 | 48,40 | 49,30 | 0,20% | - |
| 05.02.2026 | 49,50 | 49,90 | 48,80 | 49,20 | 7,89% | - |
| 04.02.2026 | 45,70 | 45,70 | 45,60 | 45,60 | -1,30% | - |
| 03.02.2026 | 42,50 | 46,50 | 42,20 | 46,20 | 11,06% | - |
| 02.02.2026 | 42,30 | 42,30 | 41,60 | 41,60 | -0,24% | - |
| 30.01.2026 | 41,90 | 41,90 | 41,70 | 41,70 | 0,00% | - |
| 29.01.2026 | 41,70 | 41,70 | 41,50 | 41,70 | -0,24% | - |
| 28.01.2026 | 41,70 | 41,90 | 41,70 | 41,80 | -3,02% | - |
| 26.01.2026 | 43,30 | 43,30 | 43,10 | 43,10 | -0,92% | - |
| 23.01.2026 | 45,10 | 45,20 | 42,90 | 43,50 | -5,64% | - |
| 22.01.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 0,66% | - |
| 21.01.2026 | 45,70 | 45,90 | 45,70 | 45,80 | 0,22% | - |
| 20.01.2026 | 45,90 | 45,90 | 45,70 | 45,70 | -0,44% | - |
| 19.01.2026 | 46,00 | 46,00 | 45,90 | 45,90 | -1,92% | - |
| 16.01.2026 | 46,70 | 47,10 | 46,70 | 46,80 | 1,08% | - |
| 15.01.2026 | 46,10 | 46,30 | 46,10 | 46,30 | 1,76% | - |
| 14.01.2026 | 45,30 | 46,10 | 45,20 | 45,50 | -2,15% | - |
| 13.01.2026 | 45,10 | 46,50 | 44,80 | 46,50 | 1,31% | - |
| 12.01.2026 | 45,80 | 46,40 | 45,50 | 45,90 | 13,33% | - |
| 09.01.2026 | 40,10 | 40,80 | 40,10 | 40,50 | 9,76% | - |
| 08.01.2026 | 37,50 | 37,50 | 36,90 | 36,90 | -4,65% | - |
| 07.01.2026 | 37,50 | 38,70 | 37,50 | 38,70 | 5,74% | 200,00 |
| 06.01.2026 | 36,50 | 36,60 | 35,60 | 36,60 | 0,27% | - |
| 05.01.2026 | 35,50 | 36,70 | 35,40 | 36,50 | -0,54% | - |
| 02.01.2026 | 36,70 | 36,70 | 36,50 | 36,70 | 0,27% | - |
| 30.12.2025 | 36,70 | 36,70 | 36,60 | 36,60 | -1,61% | - |
| 22.12.2025 | 37,90 | 38,30 | 36,90 | 37,20 | -5,34% | - |
| 19.12.2025 | 39,20 | 39,50 | 39,20 | 39,30 | -1,01% | - |
| 18.12.2025 | 39,50 | 40,30 | 39,50 | 39,70 | -1,73% | - |
| 17.12.2025 | 40,70 | 40,90 | 39,30 | 40,40 | -1,22% | - |
| 16.12.2025 | 41,10 | 41,10 | 40,90 | 40,90 | -1,92% | - |
| 15.12.2025 | 41,50 | 41,70 | 41,50 | 41,70 | -1,42% | - |
| 12.12.2025 | 42,10 | 42,30 | 42,10 | 42,30 | 2,42% | - |
| 11.12.2025 | 41,50 | 41,50 | 41,30 | 41,30 | 1,47% | - |
| 10.12.2025 | 40,30 | 41,60 | 40,30 | 40,70 | -1,93% | - |
| 09.12.2025 | 41,90 | 41,90 | 41,50 | 41,50 | -2,12% | - |
| 08.12.2025 | 43,30 | 43,60 | 42,30 | 42,40 | -3,42% | - |
| 05.12.2025 | 43,50 | 44,10 | 43,30 | 43,90 | -5,59% | - |
| 04.12.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 0,00% | - |
| 03.12.2025 | 45,30 | 47,40 | 45,10 | 46,50 | 2,65% | - |
| 02.12.2025 | 45,10 | 45,70 | 45,00 | 45,30 | 1,34% | - |
| 01.12.2025 | 44,90 | 44,90 | 44,60 | 44,70 | 0,00% | - |
| 28.11.2025 | 45,50 | 45,80 | 44,60 | 44,70 | -1,76% | - |
| 27.11.2025 | 45,30 | 45,50 | 45,30 | 45,50 | -0,66% | - |
| 26.11.2025 | 44,50 | 45,80 | 43,60 | 45,80 | 2,92% | - |
| 25.11.2025 | 41,90 | 44,60 | 41,90 | 44,50 | 4,71% | - |
| 24.11.2025 | 42,70 | 44,00 | 41,60 | 42,50 | 9,82% | - |
| 20.11.2025 | 38,50 | 38,90 | 38,50 | 38,70 | 2,11% | - |
| 19.11.2025 | 39,90 | 39,90 | 37,50 | 37,90 | -3,56% | - |
| 18.11.2025 | 39,30 | 40,20 | 38,90 | 39,30 | -2,48% | - |
| 17.11.2025 | 41,90 | 42,10 | 40,30 | 40,30 | -2,89% | - |
| 14.11.2025 | 41,40 | 42,30 | 40,80 | 41,50 | 0,24% | - |
| 13.11.2025 | 42,50 | 42,80 | 41,20 | 41,40 | -3,04% | - |
| 12.11.2025 | 40,70 | 43,10 | 40,50 | 42,70 | 8,10% | - |
| 11.11.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -2,71% | - |
| 10.11.2025 | 40,50 | 40,90 | 40,30 | 40,60 | 1,00% | - |
| 07.11.2025 | 40,00 | 40,60 | 39,10 | 40,20 | -4,96% | - |
| 06.11.2025 | 42,30 | 42,30 | 42,20 | 42,30 | 2,42% | - |
| 05.11.2025 | 38,70 | 42,70 | 38,60 | 41,30 | 17,66% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,10 | 35,10 | -1,13% | - |
| 03.11.2025 | 35,50 | 35,70 | 35,30 | 35,50 | 1,14% | - |
| 31.10.2025 | 35,30 | 35,30 | 35,10 | 35,10 | -3,31% | - |
| 30.10.2025 | 36,70 | 36,90 | 36,00 | 36,30 | -4,22% | - |
| 29.10.2025 | 38,50 | 38,80 | 37,50 | 37,90 | -1,04% | 100,00 |
| 28.10.2025 | 39,10 | 39,40 | 37,00 | 38,30 | -4,01% | - |
| 27.10.2025 | 39,70 | 39,90 | 39,70 | 39,90 | 0,25% | - |
| 24.10.2025 | 39,70 | 40,60 | 39,50 | 39,80 | -0,50% | - |
| 23.10.2025 | 39,50 | 40,20 | 39,30 | 40,00 | -1,23% | - |
| 22.10.2025 | 40,70 | 40,70 | 40,50 | 40,50 | 3,05% | - |
| 21.10.2025 | 39,10 | 39,30 | 39,10 | 39,30 | 0,51% | - |
| 20.10.2025 | 38,70 | 40,00 | 38,70 | 39,10 | 2,36% | - |
| 17.10.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | - |
| 16.10.2025 | 39,70 | 40,30 | 38,10 | 38,60 | -4,93% | - |
| 15.10.2025 | 39,90 | 40,60 | 39,60 | 40,60 | 8,85% | - |
| 14.10.2025 | 37,40 | 37,40 | 37,10 | 37,30 | -4,11% | - |
| 13.10.2025 | 38,50 | 39,10 | 38,50 | 38,90 | -3,71% | - |
| 10.10.2025 | 40,30 | 40,80 | 40,10 | 40,40 | 0,25% | - |
| 09.10.2025 | 40,70 | 41,30 | 39,90 | 40,30 | 0,50% | - |
| 08.10.2025 | 40,70 | 40,70 | 40,10 | 40,10 | -6,53% | - |
| 07.10.2025 | 42,90 | 42,90 | 42,80 | 42,90 | -0,69% | - |
| 06.10.2025 | 45,30 | 45,80 | 43,10 | 43,20 | -3,36% | - |
| 03.10.2025 | 44,70 | 44,90 | 44,50 | 44,70 | -0,67% | - |
| 02.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 2,74% | - |
| 01.10.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -2,01% | - |
| 30.09.2025 | 44,60 | 44,70 | 44,10 | 44,70 | 0,45% | - |
| 29.09.2025 | 44,50 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 26.09.2025 | 44,00 | 44,00 | 43,80 | 43,90 | -4,57% | - |
| 25.09.2025 | 46,10 | 46,90 | 45,30 | 46,00 | 0,00% | - |
| 24.09.2025 | 45,90 | 46,00 | 45,90 | 46,00 | -1,50% | - |
| 23.09.2025 | 47,20 | 47,20 | 46,60 | 46,70 | 0,00% | - |
| 22.09.2025 | 48,20 | 48,20 | 46,10 | 46,70 | -2,51% | - |
| 19.09.2025 | 49,00 | 49,30 | 47,40 | 47,90 | -2,64% | - |
| 18.09.2025 | 48,90 | 50,10 | 48,60 | 49,20 | 1,03% | - |
| 17.09.2025 | 49,75 | 52,75 | 48,10 | 48,70 | -1,02% | - |
| 16.09.2025 | 50,05 | 50,55 | 49,10 | 49,20 | -3,05% | - |
| 15.09.2025 | 51,50 | 52,00 | 49,70 | 50,75 | -5,58% | - |