17,990€
0,50%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 18,29 | 18,99 | 18,19 | 18,86 | 0,53% | - |
| 06.03.2026 | 18,85 | 18,97 | 18,64 | 18,76 | -0,21% | - |
| 05.03.2026 | 18,45 | 18,83 | 18,41 | 18,80 | 1,57% | - |
| 04.03.2026 | 18,25 | 18,82 | 18,22 | 18,51 | 0,87% | - |
| 03.03.2026 | 18,69 | 18,81 | 18,24 | 18,35 | -2,39% | - |
| 02.03.2026 | 18,70 | 18,93 | 18,55 | 18,80 | -1,52% | - |
| 27.02.2026 | 18,75 | 19,15 | 18,72 | 19,09 | 1,87% | - |
| 26.02.2026 | 18,48 | 18,77 | 18,48 | 18,74 | 1,08% | - |
| 25.02.2026 | 18,44 | 18,65 | 18,44 | 18,54 | 0,49% | - |
| 24.02.2026 | 18,46 | 18,69 | 18,42 | 18,45 | 0,05% | - |
| 23.02.2026 | 18,97 | 19,01 | 18,41 | 18,44 | -3,15% | - |
| 20.02.2026 | 18,95 | 19,20 | 18,59 | 19,04 | 0,63% | - |
| 19.02.2026 | 18,64 | 18,93 | 18,59 | 18,92 | 1,50% | - |
| 18.02.2026 | 18,50 | 18,86 | 18,48 | 18,64 | 0,81% | - |
| 17.02.2026 | 18,29 | 18,54 | 18,28 | 18,49 | 0,93% | 7.250,00 |
| 16.02.2026 | 18,43 | 18,49 | 18,31 | 18,32 | -0,49% | 6.250,00 |
| 13.02.2026 | 18,39 | 18,56 | 18,36 | 18,41 | 0,00% | 6.500,00 |
| 12.02.2026 | 18,57 | 18,61 | 18,39 | 18,41 | -0,75% | - |
| 11.02.2026 | 18,65 | 18,67 | 18,37 | 18,55 | -0,48% | - |
| 10.02.2026 | 18,60 | 18,73 | 18,50 | 18,64 | 0,32% | - |
| 09.02.2026 | 18,55 | 18,61 | 18,33 | 18,58 | 0,22% | - |
| 06.02.2026 | 18,71 | 18,72 | 18,43 | 18,54 | -0,75% | 27,00 |
| 05.02.2026 | 18,57 | 18,73 | 18,52 | 18,68 | 0,65% | - |
| 04.02.2026 | 18,26 | 18,62 | 18,23 | 18,56 | 1,75% | 18,00 |
| 03.02.2026 | 18,84 | 18,88 | 18,20 | 18,24 | -2,77% | - |
| 02.02.2026 | 18,67 | 18,92 | 18,65 | 18,76 | -0,53% | - |
| 30.01.2026 | 18,76 | 18,88 | 18,64 | 18,86 | 0,16% | - |
| 29.01.2026 | 18,72 | 18,85 | 18,66 | 18,83 | 0,80% | - |
| 28.01.2026 | 18,75 | 18,81 | 18,59 | 18,68 | -0,05% | - |
| 27.01.2026 | 18,81 | 18,86 | 18,67 | 18,69 | -0,48% | - |
| 26.01.2026 | 18,82 | 18,87 | 18,74 | 18,78 | -0,21% | - |
| 23.01.2026 | 19,02 | 19,04 | 18,73 | 18,82 | -1,16% | - |
| 22.01.2026 | 18,87 | 19,07 | 18,73 | 19,04 | 1,01% | 7.250,00 |
| 21.01.2026 | 18,66 | 18,93 | 18,51 | 18,85 | 1,02% | 5.250,00 |
| 20.01.2026 | 18,63 | 18,71 | 18,53 | 18,66 | 0,00% | - |
| 19.01.2026 | 18,70 | 18,85 | 18,62 | 18,66 | -1,48% | - |
| 16.01.2026 | 19,08 | 19,12 | 18,90 | 18,94 | -0,58% | - |
| 15.01.2026 | 19,30 | 19,32 | 18,95 | 19,05 | -0,83% | - |
| 14.01.2026 | 18,86 | 19,21 | 18,77 | 19,21 | 1,91% | - |
| 13.01.2026 | 18,89 | 18,89 | 18,67 | 18,85 | -0,11% | - |
| 12.01.2026 | 18,84 | 18,89 | 18,67 | 18,87 | 0,05% | - |
| 09.01.2026 | 18,59 | 18,87 | 18,56 | 18,86 | 1,40% | - |
| 08.01.2026 | 18,67 | 18,74 | 18,53 | 18,60 | -0,53% | - |
| 07.01.2026 | 18,79 | 18,83 | 18,66 | 18,70 | -0,53% | - |
| 06.01.2026 | 18,81 | 18,84 | 18,59 | 18,80 | 0,16% | 135,00 |
| 05.01.2026 | 18,82 | 18,84 | 18,46 | 18,77 | 0,05% | - |
| 02.01.2026 | 18,87 | 18,95 | 18,57 | 18,76 | 0,16% | - |
| 30.12.2025 | 18,57 | 18,74 | 18,55 | 18,73 | 0,92% | 4.400,00 |
| 29.12.2025 | 18,55 | 18,70 | 18,51 | 18,56 | 0,22% | 9.520,00 |
| 23.12.2025 | 18,63 | 18,65 | 18,50 | 18,52 | -0,54% | - |
| 22.12.2025 | 18,68 | 18,72 | 18,57 | 18,62 | -0,21% | - |
| 19.12.2025 | 18,77 | 18,85 | 18,55 | 18,66 | -0,53% | - |
| 18.12.2025 | 18,48 | 18,84 | 18,48 | 18,76 | 1,63% | - |
| 17.12.2025 | 18,60 | 18,69 | 18,45 | 18,46 | -0,75% | - |
| 16.12.2025 | 18,57 | 18,73 | 18,52 | 18,60 | -0,16% | - |
| 15.12.2025 | 18,76 | 18,78 | 18,61 | 18,63 | -0,48% | - |
| 12.12.2025 | 18,69 | 18,81 | 18,58 | 18,72 | 0,27% | - |
| 11.12.2025 | 18,34 | 18,69 | 18,34 | 18,67 | 0,97% | - |
| 10.12.2025 | 18,43 | 18,56 | 18,37 | 18,49 | 0,43% | - |
| 09.12.2025 | 18,41 | 18,51 | 18,39 | 18,41 | 0,16% | - |
| 08.12.2025 | 18,49 | 18,66 | 18,35 | 18,38 | -0,65% | - |
| 05.12.2025 | 18,75 | 18,80 | 18,49 | 18,50 | -1,12% | - |