154,275€
-0,68%
Echtzeit-Aktienkurs LEGRAND S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur LEGRAND S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 151,52 | 156,08 | 151,15 | 155,93 | 3,14% | 80,00 |
| 04.05.2026 | 152,30 | 153,58 | 150,50 | 151,18 | -0,53% | 249,00 |
| 30.04.2026 | 148,18 | 152,35 | 146,38 | 151,98 | 2,05% | 951,00 |
| 29.04.2026 | 148,15 | 150,15 | 147,88 | 148,93 | 0,86% | 14,00 |
| 28.04.2026 | 150,52 | 150,93 | 147,00 | 147,65 | -1,96% | 136,00 |
| 27.04.2026 | 152,48 | 153,70 | 149,45 | 150,60 | -1,62% | - |
| 24.04.2026 | 149,83 | 153,52 | 148,80 | 153,08 | 2,19% | - |
| 23.04.2026 | 148,58 | 151,65 | 146,98 | 149,80 | 0,17% | 760,00 |
| 22.04.2026 | 150,30 | 153,27 | 148,65 | 149,55 | 2,05% | 2.342,00 |
| 21.04.2026 | 149,00 | 150,45 | 146,40 | 146,55 | -1,51% | 39,00 |
| 20.04.2026 | 149,15 | 150,30 | 148,05 | 148,80 | -1,38% | 2.400,00 |
| 17.04.2026 | 147,45 | 151,43 | 146,58 | 150,88 | 2,50% | 69,00 |
| 16.04.2026 | 148,38 | 149,43 | 146,85 | 147,20 | -0,41% | 8.182,00 |
| 15.04.2026 | 148,77 | 149,18 | 147,25 | 147,80 | -1,00% | 333,00 |
| 14.04.2026 | 148,02 | 150,65 | 147,52 | 149,30 | 1,31% | 2.454,00 |
| 13.04.2026 | 145,95 | 148,00 | 145,60 | 147,38 | -0,82% | 11.184,00 |
| 10.04.2026 | 147,73 | 150,23 | 147,00 | 148,60 | 0,63% | 63,00 |
| 09.04.2026 | 146,98 | 148,15 | 145,88 | 147,68 | -0,03% | 578,00 |
| 08.04.2026 | 142,88 | 149,30 | 142,88 | 147,73 | 7,53% | 245,00 |
| 07.04.2026 | 135,98 | 138,27 | 134,70 | 137,38 | 0,71% | 34,00 |
| 02.04.2026 | 135,77 | 137,00 | 132,45 | 136,40 | -1,59% | 147,00 |
| 01.04.2026 | 133,23 | 139,02 | 132,65 | 138,60 | 4,00% | 334,00 |
| 31.03.2026 | 130,63 | 134,00 | 129,45 | 133,27 | 3,13% | 693,00 |
| 30.03.2026 | 127,78 | 130,58 | 127,73 | 129,23 | 1,29% | 110,00 |
| 27.03.2026 | 133,52 | 133,63 | 127,48 | 127,58 | -4,10% | 4,00 |
| 26.03.2026 | 138,00 | 138,33 | 132,23 | 133,02 | -4,13% | 214,00 |
| 25.03.2026 | 136,83 | 141,10 | 136,38 | 138,75 | 1,44% | 142,00 |
| 24.03.2026 | 134,43 | 137,23 | 133,08 | 136,77 | 0,92% | - |
| 23.03.2026 | 129,18 | 137,27 | 127,80 | 135,52 | 3,53% | 1.126,00 |
| 20.03.2026 | 135,85 | 137,08 | 130,20 | 130,90 | -3,80% | 316,00 |
| 19.03.2026 | 138,13 | 138,52 | 133,38 | 136,08 | -1,39% | 317,00 |
| 18.03.2026 | 138,90 | 144,08 | 137,95 | 138,00 | 0,22% | 1.200,00 |
| 17.03.2026 | 136,77 | 139,75 | 136,55 | 137,70 | 0,00% | 3,00 |
| 16.03.2026 | 137,43 | 138,65 | 135,70 | 137,70 | 1,03% | 15,00 |
| 13.03.2026 | 138,23 | 139,13 | 136,08 | 136,30 | -1,36% | 298,00 |
| 12.03.2026 | 137,52 | 140,10 | 136,50 | 138,18 | -0,47% | - |
| 11.03.2026 | 139,73 | 140,05 | 137,45 | 138,83 | -0,41% | 383,00 |
| 10.03.2026 | 137,18 | 141,55 | 136,98 | 139,40 | 1,27% | 413,00 |
| 09.03.2026 | 134,08 | 138,43 | 131,43 | 137,65 | -0,16% | 443,00 |
| 06.03.2026 | 138,33 | 139,73 | 135,08 | 137,88 | 0,24% | 156,00 |
| 05.03.2026 | 140,88 | 142,05 | 136,52 | 137,55 | -3,10% | 39,00 |
| 04.03.2026 | 141,73 | 144,60 | 140,00 | 141,95 | -0,53% | 346,00 |
| 03.03.2026 | 149,30 | 149,38 | 141,48 | 142,70 | -5,26% | 915,00 |
| 02.03.2026 | 150,70 | 151,27 | 147,80 | 150,63 | -1,63% | 80,00 |
| 27.02.2026 | 153,95 | 155,05 | 152,77 | 153,13 | -0,62% | 1.250,00 |
| 26.02.2026 | 154,68 | 156,80 | 152,13 | 154,08 | -0,58% | 270,00 |
| 25.02.2026 | 154,43 | 157,40 | 154,43 | 154,98 | 0,29% | 324,00 |
| 24.02.2026 | 152,40 | 154,95 | 151,73 | 154,52 | 0,23% | 1.182,00 |
| 23.02.2026 | 153,43 | 155,05 | 152,40 | 154,18 | -0,06% | 41,00 |
| 20.02.2026 | 151,88 | 154,33 | 149,58 | 154,27 | 1,75% | 3.955,00 |
| 19.02.2026 | 150,27 | 151,65 | 148,30 | 151,63 | 0,90% | - |
| 18.02.2026 | 150,23 | 151,30 | 149,02 | 150,27 | 0,18% | 190,00 |
| 17.02.2026 | 150,63 | 150,68 | 147,25 | 150,00 | -0,74% | 3.143,00 |
| 16.02.2026 | 149,33 | 151,60 | 149,18 | 151,13 | 1,29% | 116,00 |
| 13.02.2026 | 148,48 | 150,80 | 145,45 | 149,20 | 0,79% | 599,00 |
| 12.02.2026 | 147,95 | 155,77 | 147,13 | 148,02 | 1,88% | 1.827,00 |
| 11.02.2026 | 140,58 | 145,68 | 140,13 | 145,30 | 3,45% | 3.795,00 |
| 10.02.2026 | 141,65 | 142,15 | 140,13 | 140,45 | -1,02% | 60,00 |
| 09.02.2026 | 141,43 | 142,18 | 140,08 | 141,90 | 0,50% | 27,00 |
| 06.02.2026 | 138,13 | 141,25 | 137,13 | 141,20 | 2,49% | 316,00 |
| 05.02.2026 | 134,88 | 139,10 | 134,73 | 137,77 | 2,45% | 3.000,00 |
| 04.02.2026 | 137,27 | 138,90 | 133,93 | 134,48 | -1,83% | 98,00 |
| 03.02.2026 | 136,45 | 138,20 | 133,75 | 136,98 | 0,70% | 22,00 |
| 02.02.2026 | 132,93 | 136,23 | 132,48 | 136,02 | 0,89% | 698,00 |
| 30.01.2026 | 136,25 | 136,70 | 131,20 | 134,83 | -1,43% | 1.010,00 |
| 29.01.2026 | 133,35 | 138,20 | 133,35 | 136,77 | 2,88% | 949,00 |
| 28.01.2026 | 132,48 | 134,55 | 131,08 | 132,95 | 1,31% | 545,00 |
| 27.01.2026 | 129,20 | 132,50 | 129,13 | 131,23 | 1,98% | 3.300,00 |
| 26.01.2026 | 128,02 | 129,52 | 126,68 | 128,68 | 0,39% | 255,00 |
| 23.01.2026 | 125,73 | 128,43 | 124,03 | 128,18 | 2,01% | 300,00 |
| 22.01.2026 | 126,50 | 126,75 | 124,98 | 125,65 | -0,53% | 151,00 |
| 21.01.2026 | 124,48 | 126,88 | 123,63 | 126,33 | 1,90% | 23,00 |
| 20.01.2026 | 124,48 | 124,93 | 122,00 | 123,98 | -0,92% | 152,00 |
| 19.01.2026 | 126,08 | 127,05 | 125,05 | 125,13 | -2,61% | 27,00 |
| 16.01.2026 | 127,53 | 128,58 | 126,90 | 128,48 | 0,94% | - |
| 15.01.2026 | 127,15 | 127,83 | 126,10 | 127,28 | 0,83% | 755,00 |
| 14.01.2026 | 127,03 | 128,52 | 125,18 | 126,23 | -0,63% | 111,00 |
| 13.01.2026 | 127,25 | 127,75 | 126,48 | 127,03 | -0,24% | 1.092,00 |
| 12.01.2026 | 126,20 | 127,38 | 124,55 | 127,33 | 0,41% | 264,00 |
| 09.01.2026 | 124,68 | 126,83 | 124,53 | 126,80 | 1,70% | 22,00 |
| 08.01.2026 | 127,05 | 127,35 | 123,38 | 124,68 | -2,20% | 150,00 |
| 07.01.2026 | 125,85 | 128,50 | 125,50 | 127,48 | 1,15% | 14,00 |
| 06.01.2026 | 128,48 | 128,52 | 123,55 | 126,03 | -1,79% | 811,00 |
| 05.01.2026 | 128,68 | 130,00 | 127,90 | 128,33 | 0,23% | 618,00 |
| 02.01.2026 | 126,48 | 128,27 | 126,30 | 128,02 | 0,41% | 81,00 |
| 30.12.2025 | 126,73 | 127,60 | 126,05 | 127,50 | 0,65% | - |
| 29.12.2025 | 127,85 | 128,08 | 125,88 | 126,68 | -0,28% | 112,00 |
| 23.12.2025 | 127,25 | 127,35 | 126,25 | 127,03 | -0,16% | 31,00 |
| 22.12.2025 | 125,60 | 127,28 | 125,55 | 127,23 | 1,35% | 33,00 |
| 19.12.2025 | 124,23 | 126,10 | 124,10 | 125,53 | 1,17% | 4.750,00 |
| 18.12.2025 | 123,50 | 125,30 | 123,43 | 124,08 | 0,69% | 28,00 |
| 17.12.2025 | 125,55 | 126,38 | 123,13 | 123,23 | -1,83% | 2.600,00 |
| 16.12.2025 | 126,40 | 126,90 | 123,80 | 125,53 | -0,04% | 23,00 |
| 15.12.2025 | 124,25 | 126,28 | 123,80 | 125,58 | 1,50% | 15,00 |
| 12.12.2025 | 126,20 | 127,90 | 123,25 | 123,73 | -1,83% | 300,00 |
| 11.12.2025 | 128,58 | 130,20 | 124,33 | 126,03 | -3,00% | 209,00 |
| 10.12.2025 | 130,83 | 131,00 | 128,55 | 129,93 | -1,22% | 8,00 |
| 09.12.2025 | 131,02 | 133,25 | 129,25 | 131,52 | 0,67% | 5.038,00 |
| 08.12.2025 | 128,50 | 130,88 | 128,35 | 130,65 | 1,57% | 28,00 |
| 05.12.2025 | 130,70 | 131,33 | 128,50 | 128,63 | -1,42% | 56,00 |