1,982€
2,69%
Echtzeit-Aktienkurs LENDLEASE GROUP STAPL.SEC
Bid:
Ask:
Aktienkurse zur LENDLEASE GROUP STAPL.SEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 0,40% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -4,34% | - |
| 30.04.2026 | 2,04 | 2,08 | 2,03 | 2,08 | 3,34% | - |
| 29.04.2026 | 2,03 | 2,03 | 2,00 | 2,01 | -1,23% | - |
| 28.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -1,31% | - |
| 27.04.2026 | 2,06 | 2,07 | 2,06 | 2,06 | -0,96% | - |
| 24.04.2026 | 2,07 | 2,08 | 2,06 | 2,08 | -1,84% | - |
| 23.04.2026 | 2,12 | 2,13 | 2,10 | 2,12 | 1,88% | - |
| 22.04.2026 | 2,08 | 2,08 | 2,07 | 2,08 | 3,02% | - |
| 21.04.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -2,18% | - |
| 20.04.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 2,48% | - |
| 17.04.2026 | 1,99 | 2,02 | 1,99 | 2,01 | 0,65% | - |
| 16.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 3,57% | - |
| 15.04.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 0,31% | - |
| 14.04.2026 | 1,91 | 1,93 | 1,91 | 1,93 | -0,77% | - |
| 13.04.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 0,67% | - |
| 10.04.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -0,77% | - |
| 09.04.2026 | 1,93 | 1,95 | 1,93 | 1,94 | -2,07% | - |
| 08.04.2026 | 1,99 | 1,99 | 1,97 | 1,98 | 4,97% | - |
| 07.04.2026 | 1,88 | 1,89 | 1,87 | 1,89 | -2,58% | 2.700,00 |
| 02.04.2026 | 1,93 | 1,95 | 1,93 | 1,94 | -1,42% | - |
| 01.04.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,41% | - |
| 31.03.2026 | 1,94 | 1,97 | 1,94 | 1,96 | 1,55% | - |
| 30.03.2026 | 1,92 | 1,95 | 1,92 | 1,93 | -2,03% | - |
| 27.03.2026 | 1,99 | 1,99 | 1,96 | 1,97 | 1,13% | - |
| 26.03.2026 | 1,96 | 1,96 | 1,93 | 1,95 | -3,47% | - |
| 25.03.2026 | 2,01 | 2,02 | 2,00 | 2,02 | 2,18% | - |
| 24.03.2026 | 1,97 | 1,98 | 1,94 | 1,98 | -0,75% | - |
| 23.03.2026 | 1,96 | 2,02 | 1,95 | 1,99 | -0,25% | 156,00 |
| 20.03.2026 | 2,04 | 2,04 | 1,99 | 2,00 | -3,06% | 336,00 |
| 19.03.2026 | 2,07 | 2,07 | 2,04 | 2,06 | -2,92% | - |
| 18.03.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -2,08% | - |
| 17.03.2026 | 2,14 | 2,18 | 2,14 | 2,17 | 1,12% | - |
| 16.03.2026 | 2,14 | 2,15 | 2,14 | 2,14 | 0,05% | - |
| 13.03.2026 | 2,16 | 2,17 | 2,14 | 2,14 | -1,74% | - |
| 12.03.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -3,59% | 800,00 |
| 11.03.2026 | 2,25 | 2,27 | 2,25 | 2,26 | 0,53% | - |
| 10.03.2026 | 2,24 | 2,26 | 2,24 | 2,25 | -1,45% | 2.700,00 |
| 09.03.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,83% | - |
| 06.03.2026 | 2,34 | 2,35 | 2,30 | 2,30 | -1,20% | 308,00 |
| 05.03.2026 | 2,34 | 2,34 | 2,32 | 2,33 | -2,23% | - |
| 04.03.2026 | 2,36 | 2,40 | 2,36 | 2,38 | -1,65% | - |
| 03.03.2026 | 2,44 | 2,44 | 2,38 | 2,42 | -1,63% | 600,00 |
| 02.03.2026 | 2,44 | 2,46 | 2,42 | 2,46 | -2,38% | - |
| 27.02.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 1,65% | - |
| 26.02.2026 | 2,48 | 2,48 | 2,46 | 2,48 | -1,63% | 495,00 |
| 25.02.2026 | 2,51 | 2,52 | 2,50 | 2,52 | 0,68% | 2.380,00 |
| 24.02.2026 | 2,51 | 2,51 | 2,49 | 2,50 | -1,26% | 345,00 |
| 23.02.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -8,15% | - |
| 20.02.2026 | 2,75 | 2,76 | 2,74 | 2,76 | 1,28% | - |
| 19.02.2026 | 2,72 | 2,73 | 2,72 | 2,73 | 0,78% | - |
| 18.02.2026 | 2,70 | 2,71 | 2,70 | 2,70 | 1,31% | - |
| 17.02.2026 | 2,66 | 2,68 | 2,66 | 2,67 | -0,04% | - |
| 16.02.2026 | 2,67 | 2,68 | 2,67 | 2,67 | 1,71% | - |
| 13.02.2026 | 2,62 | 2,63 | 2,62 | 2,63 | -4,20% | - |
| 12.02.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -1,33% | - |
| 11.02.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 2,25% | - |
| 10.02.2026 | 2,71 | 2,72 | 2,71 | 2,72 | 0,37% | - |
| 09.02.2026 | 2,70 | 2,71 | 2,69 | 2,71 | -1,24% | - |
| 06.02.2026 | 2,70 | 2,76 | 2,70 | 2,74 | -0,72% | - |
| 05.02.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -1,43% | - |
| 04.02.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | - |
| 03.02.2026 | 2,83 | 2,84 | 2,80 | 2,82 | 0,00% | - |
| 02.02.2026 | 2,78 | 2,82 | 2,78 | 2,82 | -1,33% | - |
| 30.01.2026 | 2,85 | 2,87 | 2,84 | 2,86 | -1,89% | - |
| 29.01.2026 | 2,92 | 2,93 | 2,88 | 2,91 | -0,92% | - |
| 28.01.2026 | 2,92 | 2,94 | 2,91 | 2,94 | 0,89% | - |
| 27.01.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -0,88% | - |
| 26.01.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,14% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,93 | 2,94 | -0,81% | - |
| 22.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 21.01.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 20.01.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 0,31% | - |
| 19.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,03% | - |
| 16.01.2026 | 2,90 | 2,90 | 2,88 | 2,89 | 0,24% | - |
| 15.01.2026 | 2,87 | 2,89 | 2,87 | 2,88 | 0,77% | - |
| 14.01.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -1,17% | - |
| 13.01.2026 | 2,90 | 2,91 | 2,89 | 2,90 | -1,53% | - |
| 12.01.2026 | 2,93 | 2,94 | 2,93 | 2,94 | -0,24% | - |
| 09.01.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 2,33% | - |
| 08.01.2026 | 2,88 | 2,88 | 2,86 | 2,88 | -0,24% | - |
| 07.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,84% | - |
| 06.01.2026 | 2,85 | 2,86 | 2,85 | 2,86 | -1,34% | - |
| 05.01.2026 | 2,90 | 2,91 | 2,89 | 2,90 | -1,96% | - |
| 02.01.2026 | 2,96 | 2,99 | 2,94 | 2,96 | -0,97% | - |
| 30.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,98% | - |
| 29.12.2025 | 2,97 | 2,97 | 2,95 | 2,96 | 3,03% | - |
| 23.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,38% | - |
| 22.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,49% | - |
| 19.12.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,71% | - |
| 18.12.2025 | 2,80 | 2,82 | 2,80 | 2,80 | 0,86% | - |
| 17.12.2025 | 2,79 | 2,79 | 2,77 | 2,78 | -1,77% | - |
| 16.12.2025 | 2,83 | 2,84 | 2,82 | 2,83 | -3,55% | - |
| 15.12.2025 | 2,94 | 2,94 | 2,93 | 2,93 | -0,34% | - |
| 12.12.2025 | 2,95 | 2,96 | 2,92 | 2,94 | 0,68% | - |
| 11.12.2025 | 2,91 | 2,92 | 2,91 | 2,92 | -0,68% | - |
| 10.12.2025 | 2,94 | 2,94 | 2,93 | 2,94 | -0,74% | - |
| 09.12.2025 | 2,96 | 2,97 | 2,96 | 2,96 | 1,44% | - |
| 08.12.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -0,88% | - |
| 05.12.2025 | 2,94 | 2,95 | 2,93 | 2,95 | 0,31% | - |