43,980€
1,27%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,20 | 45,33 | 44,06 | 44,69 | 0,82% | 760,00 |
| 04.05.2026 | 45,78 | 45,99 | 44,09 | 44,33 | -4,81% | 579,00 |
| 30.04.2026 | 45,19 | 46,74 | 45,16 | 46,57 | 1,20% | 2.384,00 |
| 29.04.2026 | 46,48 | 46,56 | 45,50 | 46,02 | -0,72% | - |
| 28.04.2026 | 46,69 | 46,99 | 45,71 | 46,35 | -0,27% | 2.400,00 |
| 27.04.2026 | 45,02 | 46,52 | 44,81 | 46,48 | 3,08% | 14,00 |
| 24.04.2026 | 44,43 | 45,35 | 44,27 | 45,09 | 1,43% | 251,00 |
| 23.04.2026 | 48,44 | 48,56 | 42,91 | 44,45 | -8,77% | 335,00 |
| 22.04.2026 | 49,08 | 49,32 | 48,01 | 48,73 | -0,75% | 54,00 |
| 21.04.2026 | 48,77 | 49,30 | 48,31 | 49,10 | 1,12% | 26,00 |
| 20.04.2026 | 48,56 | 48,90 | 47,72 | 48,55 | -0,90% | 16,00 |
| 17.04.2026 | 48,10 | 49,46 | 48,09 | 48,99 | 1,73% | 1.323,00 |
| 16.04.2026 | 47,80 | 48,22 | 47,69 | 48,16 | 0,86% | 600,00 |
| 15.04.2026 | 47,03 | 47,99 | 46,91 | 47,75 | 1,41% | - |
| 14.04.2026 | 46,73 | 47,14 | 46,32 | 47,09 | 1,03% | - |
| 13.04.2026 | 45,55 | 46,66 | 45,36 | 46,60 | 2,26% | - |
| 10.04.2026 | 46,44 | 46,63 | 45,25 | 45,58 | -2,07% | 985,00 |
| 09.04.2026 | 47,13 | 47,15 | 45,92 | 46,54 | -0,57% | 1.195,00 |
| 08.04.2026 | 47,81 | 48,12 | 46,74 | 46,81 | 0,42% | - |
| 07.04.2026 | 47,06 | 47,38 | 46,57 | 46,61 | -1,07% | 15,00 |
| 02.04.2026 | 46,52 | 47,16 | 45,85 | 47,11 | 0,46% | - |
| 01.04.2026 | 46,49 | 47,18 | 46,49 | 46,90 | 0,56% | - |
| 31.03.2026 | 45,40 | 46,79 | 45,11 | 46,63 | 3,50% | - |
| 30.03.2026 | 45,03 | 45,65 | 44,77 | 45,06 | 0,41% | 64,00 |
| 27.03.2026 | 45,59 | 45,71 | 44,83 | 44,88 | -1,34% | 15,00 |
| 26.03.2026 | 46,68 | 46,92 | 45,13 | 45,49 | -2,89% | 780,00 |
| 25.03.2026 | 47,67 | 48,12 | 46,61 | 46,84 | -1,20% | - |
| 24.03.2026 | 46,55 | 47,68 | 46,08 | 47,41 | 2,00% | - |
| 23.03.2026 | 45,45 | 47,25 | 44,77 | 46,48 | 0,80% | 30,00 |
| 20.03.2026 | 46,66 | 46,78 | 45,43 | 46,11 | -1,61% | - |
| 19.03.2026 | 47,00 | 47,12 | 46,46 | 46,86 | -0,27% | 390,00 |
| 18.03.2026 | 47,30 | 47,92 | 46,85 | 46,99 | -0,25% | 15,00 |
| 17.03.2026 | 46,62 | 47,94 | 46,49 | 47,11 | 1,38% | - |
| 16.03.2026 | 47,18 | 47,39 | 46,44 | 46,46 | -1,11% | - |
| 13.03.2026 | 46,71 | 47,41 | 46,60 | 46,99 | 0,72% | - |
| 12.03.2026 | 47,27 | 47,48 | 45,98 | 46,65 | -1,37% | - |
| 11.03.2026 | 46,74 | 47,69 | 46,70 | 47,30 | 1,05% | - |
| 10.03.2026 | 46,31 | 47,42 | 46,18 | 46,80 | 1,07% | 78,00 |
| 09.03.2026 | 45,90 | 46,59 | 44,50 | 46,31 | 0,43% | 1.501,00 |
| 06.03.2026 | 47,51 | 47,59 | 46,10 | 46,11 | -2,86% | - |
| 05.03.2026 | 48,27 | 48,53 | 46,95 | 47,47 | -1,53% | - |
| 04.03.2026 | 47,82 | 48,93 | 47,70 | 48,21 | 0,59% | - |
| 03.03.2026 | 48,07 | 48,43 | 47,14 | 47,92 | -0,55% | 671,00 |
| 02.03.2026 | 47,88 | 48,33 | 46,32 | 48,18 | 0,45% | 440,00 |
| 27.02.2026 | 47,13 | 48,01 | 46,53 | 47,97 | 1,29% | 46,00 |
| 26.02.2026 | 46,59 | 48,10 | 46,57 | 47,36 | 1,45% | - |
| 25.02.2026 | 46,63 | 47,15 | 45,51 | 46,68 | -0,15% | 346,00 |
| 24.02.2026 | 47,36 | 47,63 | 46,72 | 46,75 | -1,24% | 209,00 |
| 23.02.2026 | 48,90 | 49,14 | 46,66 | 47,34 | -3,84% | 582,00 |
| 20.02.2026 | 49,47 | 49,55 | 48,76 | 49,23 | -0,18% | 43,00 |
| 19.02.2026 | 49,88 | 49,95 | 48,71 | 49,31 | -1,20% | 35,00 |
| 18.02.2026 | 48,72 | 50,18 | 48,49 | 49,91 | 2,86% | 358,00 |
| 17.02.2026 | 48,15 | 48,89 | 47,79 | 48,52 | 0,58% | - |
| 16.02.2026 | 48,23 | 48,32 | 48,18 | 48,24 | 0,12% | - |
| 13.02.2026 | 47,91 | 48,98 | 47,22 | 48,18 | 0,56% | 19,00 |
| 12.02.2026 | 48,72 | 49,80 | 47,48 | 47,92 | -1,46% | - |
| 11.02.2026 | 47,92 | 49,00 | 47,81 | 48,63 | 1,38% | - |
| 10.02.2026 | 48,05 | 48,10 | 46,84 | 47,97 | -0,10% | - |
| 09.02.2026 | 48,65 | 48,79 | 46,92 | 48,02 | -1,82% | 28,00 |
| 06.02.2026 | 48,23 | 49,05 | 48,23 | 48,91 | 1,41% | - |
| 05.02.2026 | 48,79 | 48,91 | 47,87 | 48,23 | -1,15% | - |
| 04.02.2026 | 48,17 | 50,21 | 48,00 | 48,79 | 1,30% | 570,00 |
| 03.02.2026 | 47,12 | 48,16 | 46,92 | 48,16 | 2,13% | 330,00 |
| 02.02.2026 | 43,83 | 47,27 | 43,66 | 47,16 | 6,03% | 16.016,00 |
| 30.01.2026 | 44,19 | 45,65 | 43,64 | 44,48 | 0,99% | 159,00 |
| 29.01.2026 | 46,18 | 49,07 | 43,44 | 44,04 | -5,51% | 1.751,00 |
| 28.01.2026 | 50,36 | 52,48 | 46,01 | 46,61 | -7,04% | 10,00 |
| 27.01.2026 | 51,29 | 51,38 | 49,91 | 50,14 | -2,17% | 89,00 |
| 26.01.2026 | 50,53 | 52,66 | 50,49 | 51,25 | 1,20% | 1.461,00 |
| 23.01.2026 | 51,12 | 51,71 | 50,52 | 50,64 | -0,62% | 945,00 |
| 22.01.2026 | 51,22 | 51,81 | 50,90 | 50,96 | -0,11% | 613,00 |
| 21.01.2026 | 50,06 | 51,35 | 49,69 | 51,01 | 2,14% | 417,00 |
| 20.01.2026 | 50,16 | 50,53 | 49,28 | 49,94 | -0,53% | 637,00 |
| 19.01.2026 | 50,40 | 50,41 | 50,16 | 50,21 | -1,25% | 175,00 |
| 16.01.2026 | 52,30 | 52,62 | 50,44 | 50,85 | -2,59% | 730,00 |
| 15.01.2026 | 51,44 | 52,80 | 51,27 | 52,20 | 1,59% | - |
| 14.01.2026 | 51,32 | 51,85 | 50,88 | 51,38 | -0,03% | 280,00 |
| 13.01.2026 | 51,33 | 52,08 | 51,15 | 51,40 | 0,17% | 981,00 |
| 12.01.2026 | 50,29 | 51,52 | 50,04 | 51,31 | 1,27% | 591,00 |
| 09.01.2026 | 53,16 | 53,34 | 50,61 | 50,67 | -4,63% | 319,00 |
| 08.01.2026 | 52,50 | 53,63 | 52,26 | 53,13 | 0,97% | 654,00 |
| 07.01.2026 | 54,55 | 54,73 | 52,39 | 52,62 | -3,60% | 455,00 |
| 06.01.2026 | 55,10 | 55,49 | 54,30 | 54,58 | -1,00% | 1.666,00 |
| 05.01.2026 | 55,95 | 55,99 | 54,80 | 55,13 | -0,89% | 768,00 |
| 02.01.2026 | 55,63 | 56,05 | 54,68 | 55,63 | -0,22% | 1.103,00 |
| 30.12.2025 | 55,62 | 55,79 | 55,62 | 55,75 | -0,04% | 33,00 |
| 29.12.2025 | 56,01 | 56,28 | 55,27 | 55,77 | -0,59% | 410,00 |
| 23.12.2025 | 56,79 | 56,99 | 56,03 | 56,10 | -1,37% | 602,00 |
| 22.12.2025 | 57,25 | 57,50 | 56,66 | 56,88 | -0,57% | 419,00 |
| 19.12.2025 | 57,16 | 57,49 | 56,76 | 57,20 | 0,23% | 156,00 |
| 18.12.2025 | 56,63 | 57,42 | 56,57 | 57,07 | 0,64% | 156,00 |
| 17.12.2025 | 57,52 | 57,74 | 56,53 | 56,71 | -0,94% | 1.090,00 |
| 16.12.2025 | 56,76 | 57,76 | 56,53 | 57,25 | 0,41% | 334,00 |
| 15.12.2025 | 55,66 | 57,67 | 55,65 | 57,01 | 2,56% | 3.700,00 |
| 12.12.2025 | 56,55 | 56,86 | 54,87 | 55,59 | -1,62% | 5.034,00 |
| 11.12.2025 | 56,70 | 57,05 | 55,77 | 56,50 | -0,60% | - |
| 10.12.2025 | 57,08 | 57,62 | 56,80 | 56,84 | -0,50% | - |
| 09.12.2025 | 57,67 | 57,73 | 56,69 | 57,13 | -1,03% | 47,00 |
| 08.12.2025 | 56,87 | 58,73 | 56,67 | 57,72 | 1,41% | - |
| 05.12.2025 | 56,83 | 57,43 | 56,78 | 56,92 | -0,18% | 56,00 |