18,760€
-2,70%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,29 | 19,31 | 18,75 | 18,76 | -2,70% | - |
| 11.11.2026 | 18,93 | 19,38 | 18,85 | 19,28 | 2,23% | 2.039,00 |
| 10.11.2026 | 18,49 | 18,96 | 18,40 | 18,86 | 2,22% | - |
| 09.11.2026 | 18,34 | 18,56 | 18,26 | 18,45 | 0,87% | 400,00 |
| 06.11.2026 | 18,51 | 18,53 | 18,15 | 18,29 | -1,30% | - |
| 05.11.2026 | 18,45 | 18,76 | 18,43 | 18,53 | 0,22% | - |
| 04.11.2026 | 18,30 | 18,68 | 18,30 | 18,49 | 1,09% | 1.300,00 |
| 03.11.2026 | 18,18 | 18,42 | 18,14 | 18,29 | -0,27% | - |
| 02.11.2026 | 18,21 | 18,40 | 18,16 | 18,34 | 0,88% | 3.250,00 |
| 30.10.2026 | 18,05 | 18,22 | 18,01 | 18,18 | 0,50% | - |
| 29.10.2026 | 17,99 | 18,13 | 17,97 | 18,09 | 0,44% | - |
| 28.10.2026 | 18,17 | 18,23 | 17,93 | 18,01 | -0,88% | - |
| 27.10.2026 | 18,15 | 18,28 | 18,15 | 18,17 | -0,11% | 1.305,00 |
| 26.10.2026 | 18,16 | 18,40 | 18,13 | 18,19 | 0,89% | 3.500,00 |
| 23.10.2026 | 18,25 | 18,42 | 17,97 | 18,03 | -1,26% | - |
| 22.10.2026 | 18,55 | 18,61 | 18,10 | 18,26 | -2,14% | 1.260,00 |
| 21.10.2026 | 18,41 | 18,70 | 18,23 | 18,66 | 1,41% | - |
| 20.10.2026 | 18,39 | 18,55 | 18,33 | 18,40 | -0,16% | - |
| 19.10.2026 | 18,31 | 18,55 | 18,13 | 18,43 | 0,99% | - |
| 16.10.2026 | 18,67 | 18,69 | 18,19 | 18,25 | -1,88% | 1.974,00 |
| 15.10.2026 | 18,55 | 18,60 | 18,53 | 18,60 | 2,14% | - |
| 14.10.2026 | 18,09 | 18,33 | 18,05 | 18,21 | 0,66% | - |
| 13.10.2026 | 18,13 | 18,28 | 18,05 | 18,09 | -0,11% | - |
| 12.10.2026 | 18,30 | 18,32 | 17,83 | 18,11 | -0,77% | - |
| 09.10.2026 | 18,16 | 18,26 | 18,09 | 18,25 | 1,00% | - |
| 08.10.2026 | 18,00 | 18,22 | 17,91 | 18,07 | 0,17% | - |
| 07.10.2026 | 18,05 | 18,20 | 18,01 | 18,04 | -0,11% | - |
| 06.10.2026 | 18,02 | 18,26 | 18,02 | 18,06 | 0,22% | - |
| 05.10.2026 | 17,98 | 18,07 | 17,94 | 18,02 | -0,06% | - |
| 02.10.2026 | 18,03 | 18,19 | 17,99 | 18,03 | 0,17% | - |
| 01.10.2026 | 18,09 | 18,26 | 17,88 | 18,00 | -0,33% | 630,00 |
| 30.09.2026 | 18,08 | 18,17 | 17,73 | 18,06 | -0,06% | - |
| 29.09.2026 | 18,05 | 18,14 | 18,01 | 18,07 | -0,11% | - |
| 28.09.2026 | 17,90 | 18,23 | 17,88 | 18,09 | 0,67% | - |
| 25.09.2026 | 18,41 | 18,43 | 17,89 | 17,97 | -2,07% | - |
| 24.09.2026 | 17,96 | 18,43 | 17,95 | 18,35 | 2,06% | - |
| 23.09.2026 | 18,23 | 18,29 | 17,95 | 17,98 | -1,32% | - |
| 22.09.2026 | 18,12 | 18,27 | 18,08 | 18,22 | 0,50% | - |
| 21.09.2026 | 18,25 | 18,29 | 17,95 | 18,13 | -0,33% | - |
| 18.09.2026 | 18,06 | 18,21 | 17,99 | 18,19 | 0,83% | - |
| 17.09.2026 | 18,25 | 18,29 | 18,00 | 18,04 | -0,88% | - |
| 16.09.2026 | 17,78 | 18,24 | 17,71 | 18,20 | 2,42% | - |
| 15.09.2026 | 17,96 | 18,15 | 17,75 | 17,77 | -1,17% | 322,00 |
| 14.09.2026 | 17,92 | 18,08 | 17,90 | 17,98 | 0,17% | - |
| 11.09.2026 | 18,21 | 18,24 | 17,95 | 17,95 | -1,27% | - |
| 10.09.2026 | 18,14 | 18,39 | 18,12 | 18,18 | 0,39% | - |
| 09.09.2026 | 18,22 | 18,32 | 18,09 | 18,11 | -0,66% | - |
| 08.09.2026 | 18,34 | 18,48 | 18,21 | 18,23 | -0,60% | - |
| 07.09.2026 | 18,50 | 18,50 | 18,32 | 18,34 | -0,86% | - |
| 04.09.2026 | 18,76 | 18,78 | 18,48 | 18,50 | -1,44% | - |
| 03.09.2026 | 18,66 | 18,93 | 18,65 | 18,77 | 0,59% | - |
| 02.09.2026 | 18,64 | 18,83 | 18,30 | 18,66 | 0,05% | 1.137,00 |
| 01.09.2026 | 18,61 | 18,75 | 18,53 | 18,65 | 0,16% | 3.640,00 |
| 31.08.2026 | 18,81 | 18,93 | 18,59 | 18,62 | -1,01% | - |
| 28.08.2026 | 18,91 | 19,02 | 18,79 | 18,81 | -0,42% | - |
| 27.08.2026 | 19,01 | 19,01 | 18,84 | 18,89 | -0,47% | - |
| 26.08.2026 | 18,89 | 19,17 | 18,86 | 18,98 | 0,53% | - |
| 25.08.2026 | 18,62 | 18,89 | 18,62 | 18,88 | 1,45% | - |
| 24.08.2026 | 18,65 | 18,70 | 18,55 | 18,61 | -0,16% | - |
| 21.08.2026 | 18,61 | 18,65 | 18,49 | 18,64 | 0,16% | - |
| 20.08.2026 | 18,52 | 18,63 | 18,52 | 18,61 | 0,32% | - |
| 19.08.2026 | 18,74 | 18,79 | 18,53 | 18,55 | -2,21% | - |
| 05.05.2026 | 18,71 | 19,06 | 18,69 | 18,97 | 1,44% | - |
| 04.05.2026 | 18,57 | 18,85 | 18,53 | 18,70 | 0,75% | 12.227,00 |
| 30.04.2026 | 18,49 | 18,73 | 18,27 | 18,56 | -0,11% | 793,00 |
| 29.04.2026 | 18,77 | 18,77 | 18,53 | 18,58 | -0,54% | 7.432,00 |
| 28.04.2026 | 18,61 | 18,75 | 18,57 | 18,68 | 0,32% | - |
| 27.04.2026 | 18,65 | 18,70 | 18,55 | 18,62 | -0,32% | - |
| 24.04.2026 | 18,48 | 18,75 | 18,44 | 18,68 | 1,14% | 9.629,00 |
| 23.04.2026 | 18,56 | 18,62 | 18,23 | 18,47 | -0,97% | - |
| 22.04.2026 | 18,64 | 18,76 | 18,38 | 18,65 | 0,43% | 4.742,00 |
| 21.04.2026 | 18,72 | 18,82 | 18,44 | 18,57 | -0,80% | 1.215,00 |
| 20.04.2026 | 19,59 | 19,67 | 18,35 | 18,72 | -5,65% | - |
| 17.04.2026 | 19,67 | 19,91 | 19,66 | 19,84 | 0,92% | - |
| 16.04.2026 | 19,19 | 19,73 | 19,19 | 19,66 | 2,50% | - |
| 15.04.2026 | 19,43 | 19,56 | 19,14 | 19,18 | -1,44% | - |
| 14.04.2026 | 19,23 | 19,48 | 19,17 | 19,46 | 1,04% | - |
| 13.04.2026 | 18,95 | 19,27 | 18,93 | 19,26 | 0,52% | 663,00 |
| 10.04.2026 | 19,09 | 19,33 | 19,05 | 19,16 | 0,37% | - |
| 09.04.2026 | 19,03 | 19,31 | 18,99 | 19,09 | 0,10% | - |
| 08.04.2026 | 19,49 | 19,51 | 19,01 | 19,07 | 1,82% | 2.715,00 |
| 07.04.2026 | 18,67 | 19,05 | 18,52 | 18,73 | 0,27% | - |
| 02.04.2026 | 17,89 | 18,70 | 17,85 | 18,68 | 2,58% | - |
| 01.04.2026 | 18,31 | 18,45 | 17,90 | 18,21 | -0,11% | 7.502,00 |
| 31.03.2026 | 17,86 | 18,27 | 17,76 | 18,23 | 2,70% | - |
| 30.03.2026 | 17,76 | 17,86 | 17,65 | 17,75 | 0,00% | - |
| 27.03.2026 | 18,01 | 18,01 | 17,62 | 17,75 | -1,28% | - |
| 26.03.2026 | 17,68 | 18,19 | 17,62 | 17,98 | 1,01% | - |
| 25.03.2026 | 17,98 | 18,02 | 17,79 | 17,80 | -0,78% | - |
| 24.03.2026 | 17,80 | 18,01 | 17,61 | 17,94 | 0,34% | - |
| 23.03.2026 | 17,64 | 18,04 | 17,54 | 17,88 | -0,11% | - |
| 20.03.2026 | 17,34 | 17,94 | 17,28 | 17,90 | 3,17% | - |
| 19.03.2026 | 17,41 | 17,54 | 17,24 | 17,35 | -0,34% | 7.530,00 |
| 18.03.2026 | 17,71 | 17,76 | 17,39 | 17,41 | -0,80% | 504,00 |
| 17.03.2026 | 17,50 | 17,59 | 17,37 | 17,55 | -0,06% | 1.230,00 |
| 16.03.2026 | 17,80 | 17,82 | 17,49 | 17,56 | -0,85% | - |
| 13.03.2026 | 18,07 | 18,09 | 17,71 | 17,71 | -2,05% | - |
| 12.03.2026 | 18,25 | 18,40 | 18,07 | 18,08 | -1,63% | - |
| 11.03.2026 | 18,48 | 18,52 | 18,30 | 18,38 | -0,43% | 7.250,00 |
| 10.03.2026 | 18,81 | 18,99 | 18,41 | 18,46 | -2,12% | - |