20,900€
-0,71%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,00 | 21,15 | 20,68 | 20,85 | -0,95% | - |
| 27.02.2025 | 21,25 | 21,43 | 21,00 | 21,05 | -0,94% | - |
| 26.02.2025 | 21,55 | 21,58 | 21,20 | 21,25 | -1,16% | - |
| 25.02.2025 | 21,45 | 21,63 | 21,38 | 21,50 | 0,47% | - |
| 24.02.2025 | 21,93 | 22,03 | 21,40 | 21,40 | -1,61% | - |
| 21.02.2025 | 22,00 | 22,08 | 21,70 | 21,75 | -1,14% | - |
| 20.02.2025 | 22,05 | 22,15 | 21,95 | 22,00 | -0,23% | - |
| 19.02.2025 | 22,10 | 22,13 | 22,00 | 22,05 | -0,23% | - |
| 18.02.2025 | 22,30 | 22,38 | 22,03 | 22,10 | -0,90% | - |
| 17.02.2025 | 21,85 | 22,33 | 21,85 | 22,30 | 2,06% | - |
| 14.02.2025 | 20,50 | 22,25 | 20,50 | 21,85 | 6,59% | 250,00 |
| 13.02.2025 | 20,25 | 20,58 | 19,98 | 20,50 | 1,23% | 200,00 |
| 12.02.2025 | 19,95 | 20,30 | 19,82 | 20,25 | 1,55% | - |
| 11.02.2025 | 19,99 | 19,99 | 19,88 | 19,94 | -0,10% | - |
| 10.02.2025 | 19,99 | 20,03 | 19,62 | 19,96 | 0,20% | - |
| 07.02.2025 | 20,05 | 20,08 | 19,53 | 19,92 | -0,65% | - |
| 06.02.2025 | 20,13 | 20,18 | 20,01 | 20,05 | -0,25% | - |
| 05.02.2025 | 20,10 | 20,15 | 19,97 | 20,10 | 0,00% | - |
| 04.02.2025 | 20,05 | 20,15 | 20,00 | 20,10 | 0,25% | - |
| 03.02.2025 | 19,46 | 20,20 | 19,36 | 20,05 | 0,50% | - |
| 31.01.2025 | 20,04 | 20,13 | 19,83 | 19,95 | -0,50% | - |
| 30.01.2025 | 19,95 | 20,15 | 19,91 | 20,05 | 0,65% | - |
| 29.01.2025 | 20,40 | 20,53 | 19,88 | 19,92 | -2,11% | - |
| 28.01.2025 | 20,18 | 20,35 | 20,08 | 20,35 | 0,49% | - |
| 27.01.2025 | 19,89 | 20,25 | 19,74 | 20,25 | 1,22% | - |
| 24.01.2025 | 20,05 | 20,10 | 19,97 | 20,01 | -0,22% | - |
| 23.01.2025 | 20,25 | 20,48 | 20,00 | 20,05 | -0,99% | - |
| 22.01.2025 | 20,50 | 20,55 | 20,25 | 20,25 | -1,22% | - |
| 21.01.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 20.01.2025 | 20,30 | 20,63 | 20,28 | 20,60 | 1,48% | - |
| 17.01.2025 | 20,25 | 20,53 | 20,25 | 20,30 | 0,25% | - |
| 16.01.2025 | 20,35 | 20,58 | 20,05 | 20,25 | -0,49% | - |
| 15.01.2025 | 20,15 | 20,38 | 20,08 | 20,35 | 0,99% | - |
| 14.01.2025 | 20,25 | 20,28 | 20,10 | 20,15 | -0,25% | - |
| 13.01.2025 | 20,35 | 20,35 | 20,08 | 20,20 | -0,74% | - |
| 10.01.2025 | 20,25 | 20,40 | 20,18 | 20,35 | 0,49% | - |
| 09.01.2025 | 20,20 | 20,55 | 20,05 | 20,25 | 0,25% | - |
| 08.01.2025 | 20,05 | 20,30 | 20,03 | 20,20 | 0,75% | - |
| 07.01.2025 | 20,15 | 20,25 | 20,00 | 20,05 | -0,50% | - |
| 06.01.2025 | 19,92 | 20,33 | 19,77 | 20,15 | 1,56% | - |
| 03.01.2025 | 19,95 | 20,10 | 19,78 | 19,84 | -0,55% | - |
| 02.01.2025 | 19,91 | 20,75 | 19,87 | 19,95 | 0,20% | - |
| 30.12.2024 | 19,90 | 19,96 | 19,81 | 19,91 | 0,35% | - |
| 27.12.2024 | 19,84 | 20,10 | 19,73 | 19,84 | 0,10% | - |
| 23.12.2024 | 19,49 | 19,84 | 19,35 | 19,82 | 1,80% | - |
| 20.12.2024 | 19,78 | 19,78 | 19,34 | 19,47 | -1,57% | - |
| 19.12.2024 | 19,72 | 20,05 | 19,62 | 19,78 | 0,30% | - |
| 18.12.2024 | 20,20 | 20,23 | 19,62 | 19,72 | -2,38% | - |
| 17.12.2024 | 20,20 | 20,33 | 20,08 | 20,20 | 0,00% | - |
| 16.12.2024 | 21,00 | 21,00 | 20,20 | 20,20 | -3,81% | - |
| 13.12.2024 | 20,85 | 21,08 | 20,73 | 21,00 | 0,72% | - |
| 12.12.2024 | 21,05 | 21,28 | 20,83 | 20,85 | -0,95% | - |
| 11.12.2024 | 20,85 | 21,10 | 20,83 | 21,05 | 0,96% | - |
| 10.12.2024 | 20,95 | 21,05 | 20,83 | 20,85 | -0,71% | 100,00 |
| 09.12.2024 | 21,30 | 21,38 | 20,98 | 21,00 | -1,29% | - |
| 06.12.2024 | 21,00 | 21,30 | 20,85 | 21,28 | 1,31% | - |
| 05.12.2024 | 20,70 | 21,08 | 20,58 | 21,00 | 1,45% | - |
| 04.12.2024 | 20,70 | 20,93 | 20,53 | 20,70 | -0,24% | - |
| 03.12.2024 | 20,85 | 21,13 | 20,65 | 20,75 | -0,48% | - |
| 02.12.2024 | 20,88 | 21,03 | 20,73 | 20,85 | -0,71% | - |
| 29.11.2024 | 21,05 | 21,08 | 20,73 | 21,00 | -0,24% | - |
| 28.11.2024 | 21,23 | 21,48 | 20,98 | 21,05 | -0,82% | - |
| 27.11.2024 | 21,10 | 21,25 | 20,80 | 21,23 | 0,59% | - |
| 26.11.2024 | 21,25 | 21,25 | 20,98 | 21,10 | -0,71% | - |
| 25.11.2024 | 21,35 | 21,35 | 21,03 | 21,25 | 0,00% | - |
| 22.11.2024 | 21,08 | 21,25 | 20,93 | 21,25 | 0,83% | - |
| 21.11.2024 | 20,98 | 21,23 | 20,73 | 21,08 | 0,48% | - |
| 20.11.2024 | 21,10 | 21,20 | 20,80 | 20,98 | -0,36% | - |
| 19.11.2024 | 20,48 | 21,18 | 20,48 | 21,05 | 2,81% | - |
| 18.11.2024 | 21,10 | 21,18 | 20,43 | 20,48 | -2,96% | - |
| 15.11.2024 | 20,98 | 21,23 | 20,88 | 21,10 | 0,36% | - |
| 14.11.2024 | 21,05 | 21,23 | 20,98 | 21,03 | -0,12% | - |
| 13.11.2024 | 21,05 | 21,13 | 20,83 | 21,05 | 0,00% | - |
| 12.11.2024 | 21,20 | 21,48 | 20,88 | 21,05 | -1,64% | - |
| 11.11.2024 | 21,30 | 21,48 | 21,20 | 21,40 | 0,47% | - |
| 08.11.2024 | 21,30 | 21,43 | 21,20 | 21,30 | 0,00% | - |
| 07.11.2024 | 21,35 | 21,48 | 21,20 | 21,30 | -0,47% | - |
| 06.11.2024 | 21,25 | 21,63 | 20,95 | 21,40 | 0,47% | - |
| 05.11.2024 | 21,15 | 21,48 | 21,15 | 21,30 | 0,71% | - |
| 04.11.2024 | 21,35 | 21,45 | 21,15 | 21,15 | -0,94% | - |
| 01.11.2024 | 21,20 | 21,43 | 21,20 | 21,35 | 0,47% | - |
| 31.10.2024 | 21,20 | 21,53 | 21,03 | 21,25 | 0,24% | - |
| 30.10.2024 | 21,53 | 21,78 | 21,05 | 21,20 | -1,97% | - |
| 29.10.2024 | 21,65 | 22,20 | 21,53 | 21,63 | -0,12% | - |
| 28.10.2024 | 22,20 | 22,45 | 21,53 | 21,65 | -2,04% | 330,00 |
| 25.10.2024 | 21,50 | 22,10 | 21,40 | 22,10 | 2,67% | - |
| 24.10.2024 | 21,35 | 21,63 | 21,35 | 21,53 | 0,70% | - |
| 23.10.2024 | 21,50 | 21,63 | 21,30 | 21,38 | -0,58% | - |
| 22.10.2024 | 21,40 | 21,55 | 21,28 | 21,50 | 0,23% | - |
| 21.10.2024 | 21,60 | 21,60 | 21,28 | 21,45 | -0,69% | - |
| 18.10.2024 | 21,68 | 21,73 | 21,33 | 21,60 | -0,58% | - |
| 17.10.2024 | 21,35 | 21,73 | 21,18 | 21,73 | 1,76% | 500,00 |
| 16.10.2024 | 21,55 | 21,68 | 20,98 | 21,35 | -0,93% | - |
| 15.10.2024 | 21,80 | 21,88 | 21,50 | 21,55 | -1,15% | - |
| 14.10.2024 | 21,55 | 21,83 | 21,38 | 21,80 | 1,40% | - |
| 11.10.2024 | 21,50 | 21,60 | 21,33 | 21,50 | 0,00% | - |
| 10.10.2024 | 21,55 | 21,55 | 21,33 | 21,50 | -0,23% | - |
| 09.10.2024 | 21,45 | 21,55 | 21,28 | 21,55 | 0,70% | - |
| 08.10.2024 | 21,25 | 21,53 | 21,08 | 21,40 | 0,12% | - |
| 07.10.2024 | 21,75 | 21,75 | 21,28 | 21,38 | -1,27% | - |