18,400€
-3,92%
Echtzeit-Aktienkurs Laureate Education
Bid:
Ask:
Aktienkurse zur Laureate Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,44% | 779,00 |
| 02.04.2025 | 19,25 | 19,25 | 19,05 | 19,15 | 0,52% | - |
| 01.04.2025 | 18,95 | 19,15 | 18,75 | 19,05 | 2,14% | - |
| 31.03.2025 | 18,85 | 18,85 | 18,55 | 18,65 | -0,80% | - |
| 28.03.2025 | 19,05 | 19,15 | 18,80 | 18,80 | -1,83% | - |
| 27.03.2025 | 18,65 | 19,25 | 18,50 | 19,15 | 2,13% | - |
| 26.03.2025 | 18,65 | 18,75 | 18,45 | 18,75 | 1,08% | - |
| 25.03.2025 | 18,35 | 18,65 | 18,35 | 18,55 | 1,37% | - |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 100,00 |
| 21.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 20.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 19.03.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 1,71% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.03.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 0,86% | - |
| 14.03.2025 | 17,15 | 17,50 | 17,05 | 17,35 | 1,46% | - |
| 13.03.2025 | 17,15 | 17,40 | 17,05 | 17,10 | -2,01% | - |
| 12.03.2025 | 17,50 | 17,75 | 17,25 | 17,45 | -0,29% | - |
| 11.03.2025 | 17,75 | 17,75 | 17,35 | 17,50 | -1,41% | - |
| 10.03.2025 | 17,85 | 18,10 | 17,65 | 17,75 | 1,14% | - |
| 07.03.2025 | 17,85 | 17,95 | 17,35 | 17,55 | -4,62% | - |
| 06.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 231,00 |
| 05.03.2025 | 18,85 | 18,85 | 18,40 | 18,45 | -2,12% | - |
| 04.03.2025 | 19,05 | 19,05 | 18,65 | 18,85 | -1,82% | - |
| 03.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 62,00 |
| 28.02.2025 | 19,15 | 19,15 | 18,85 | 19,05 | 1,87% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | 30,00 |
| 26.02.2025 | 18,35 | 18,55 | 18,25 | 18,45 | 0,27% | - |
| 25.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 28,00 |
| 24.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | 100,00 |
| 21.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 19.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 18.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 17.02.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 0,78% | 256,00 |
| 14.02.2025 | 19,15 | 19,40 | 19,05 | 19,35 | 1,04% | - |
| 13.02.2025 | 19,05 | 19,40 | 18,95 | 19,15 | 0,00% | - |
| 12.02.2025 | 19,15 | 19,25 | 18,90 | 19,15 | -0,26% | - |
| 11.02.2025 | 19,25 | 19,35 | 19,05 | 19,20 | 0,79% | - |
| 10.02.2025 | 19,05 | 19,20 | 18,95 | 19,05 | 0,79% | - |
| 07.02.2025 | 18,95 | 19,05 | 18,85 | 18,90 | 0,00% | - |
| 06.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 2,00 |
| 05.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 57,00 |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 19,00 |
| 03.02.2025 | 18,20 | 18,20 | 17,90 | 18,20 | -0,27% | 382,00 |
| 31.01.2025 | 18,35 | 18,45 | 18,25 | 18,25 | -0,82% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 25,00 |
| 29.01.2025 | 17,95 | 17,95 | 17,85 | 17,90 | 0,00% | - |
| 28.01.2025 | 17,75 | 18,05 | 17,70 | 17,90 | 0,56% | - |
| 27.01.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 205,00 |
| 24.01.2025 | 18,15 | 18,15 | 17,80 | 17,80 | -1,93% | - |
| 23.01.2025 | 18,05 | 18,20 | 17,95 | 18,15 | 0,28% | - |
| 22.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | 100,00 |
| 21.01.2025 | 18,05 | 18,35 | 18,05 | 18,15 | -0,82% | - |
| 20.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 5,00 |
| 17.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 50,00 |
| 16.01.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,28% | 4,00 |
| 15.01.2025 | 17,85 | 18,20 | 17,85 | 18,15 | 2,54% | - |
| 14.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 2,00 |
| 13.01.2025 | 17,65 | 17,70 | 17,45 | 17,65 | 0,00% | - |
| 10.01.2025 | 18,15 | 18,20 | 17,65 | 17,65 | -2,75% | - |
| 09.01.2025 | 18,15 | 18,15 | 18,05 | 18,15 | 0,28% | - |
| 08.01.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 3,13% | 76,00 |
| 07.01.2025 | 17,45 | 17,75 | 17,35 | 17,55 | 0,00% | - |
| 06.01.2025 | 17,75 | 17,85 | 17,50 | 17,55 | -0,57% | - |
| 03.01.2025 | 17,65 | 17,75 | 17,60 | 17,65 | -0,84% | - |
| 02.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 6,00 |
| 30.12.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 1,16% | 22,00 |
| 27.12.2024 | 18,00 | 18,10 | 17,30 | 17,30 | -2,81% | 194,00 |
| 23.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 2,00 |
| 20.12.2024 | 17,45 | 17,80 | 17,25 | 17,65 | 0,57% | - |
| 19.12.2024 | 17,35 | 17,65 | 17,35 | 17,55 | -1,13% | - |
| 18.12.2024 | 17,95 | 18,05 | 17,65 | 17,75 | -2,47% | - |
| 17.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 1,00 |
| 16.12.2024 | 18,05 | 18,15 | 17,90 | 17,95 | -1,37% | - |
| 13.12.2024 | 18,25 | 18,30 | 18,10 | 18,20 | -1,36% | - |
| 12.12.2024 | 18,25 | 18,55 | 17,95 | 18,45 | 2,79% | - |
| 11.12.2024 | 17,85 | 18,05 | 17,65 | 17,95 | 1,70% | - |
| 10.12.2024 | 17,45 | 17,65 | 17,35 | 17,65 | 0,86% | - |
| 09.12.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 804,00 |
| 06.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 1.000,00 |
| 05.12.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,84% | 6,00 |
| 04.12.2024 | 17,95 | 17,95 | 17,70 | 17,85 | -0,28% | - |
| 03.12.2024 | 17,95 | 18,05 | 17,80 | 17,90 | -0,28% | - |
| 02.12.2024 | 17,95 | 18,60 | 17,95 | 17,95 | -0,55% | - |
| 29.11.2024 | 17,95 | 18,05 | 17,85 | 18,05 | -0,28% | - |
| 28.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 2,00 |
| 27.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | 104,00 |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 294,00 |
| 25.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 4,00 |
| 22.11.2024 | 18,45 | 18,85 | 18,45 | 18,75 | 3,02% | - |
| 21.11.2024 | 17,95 | 18,25 | 17,85 | 18,20 | 1,68% | - |
| 20.11.2024 | 18,20 | 18,20 | 17,90 | 17,90 | 1,42% | 202,00 |
| 19.11.2024 | 17,65 | 17,65 | 17,40 | 17,65 | 2,02% | - |
| 18.11.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -1,70% | 211,00 |
| 15.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,03% | 80,00 |
| 14.11.2024 | 17,55 | 17,80 | 17,25 | 17,25 | -2,27% | - |
| 13.11.2024 | 17,35 | 17,70 | 17,25 | 17,65 | -0,28% | - |
| 12.11.2024 | 17,65 | 17,85 | 17,45 | 17,70 | -1,12% | - |
| 11.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 2,00 |
| 08.11.2024 | 17,40 | 17,80 | 17,30 | 17,50 | 3,55% | - |