19,160€
0,63%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,04 | 19,34 | 19,01 | 19,15 | 0,58% | - |
| 13.08.2026 | 18,73 | 19,06 | 18,73 | 19,04 | 1,71% | - |
| 12.08.2026 | 18,59 | 18,81 | 18,58 | 18,72 | 0,75% | - |
| 11.08.2026 | 18,93 | 18,93 | 18,56 | 18,58 | -1,59% | - |
| 10.08.2026 | 18,86 | 18,95 | 18,76 | 18,88 | 0,37% | - |
| 07.08.2026 | 18,78 | 18,99 | 18,77 | 18,81 | 0,05% | - |
| 06.08.2026 | 18,61 | 18,98 | 18,60 | 18,80 | 0,97% | - |
| 05.08.2026 | 18,52 | 18,84 | 18,50 | 18,62 | 0,65% | - |
| 04.08.2026 | 18,36 | 18,58 | 18,32 | 18,50 | 0,82% | - |
| 03.08.2026 | 17,99 | 18,54 | 17,99 | 18,35 | 1,89% | - |
| 31.07.2026 | 18,19 | 18,30 | 17,97 | 18,01 | -0,83% | - |
| 30.07.2026 | 18,36 | 18,43 | 18,11 | 18,16 | -1,36% | - |
| 29.07.2026 | 18,10 | 18,86 | 17,90 | 18,41 | 1,71% | - |
| 28.07.2026 | 18,04 | 18,15 | 17,93 | 18,10 | 0,44% | - |
| 27.07.2026 | 17,98 | 18,04 | 17,97 | 18,02 | 1,64% | - |
| 24.07.2026 | 17,73 | 17,77 | 17,59 | 17,73 | 0,34% | - |
| 23.07.2026 | 17,93 | 17,94 | 17,56 | 17,67 | -1,51% | - |
| 22.07.2026 | 18,19 | 18,19 | 17,91 | 17,94 | -1,37% | - |
| 21.07.2026 | 18,28 | 18,40 | 18,07 | 18,19 | -0,71% | - |
| 20.07.2026 | 18,62 | 18,62 | 18,29 | 18,32 | -1,61% | 1,00 |
| 17.07.2026 | 18,92 | 19,00 | 18,57 | 18,62 | -1,64% | - |
| 16.07.2026 | 19,36 | 19,42 | 18,88 | 18,93 | -2,02% | - |
| 15.07.2026 | 19,90 | 19,92 | 19,10 | 19,32 | -4,12% | - |
| 14.07.2026 | 20,15 | 20,18 | 20,08 | 20,15 | 0,00% | - |
| 13.07.2026 | 19,67 | 20,18 | 19,67 | 20,15 | 0,72% | - |
| 10.07.2026 | 19,86 | 20,15 | 19,85 | 20,01 | -0,60% | - |
| 09.07.2026 | 20,05 | 20,13 | 20,02 | 20,13 | -0,74% | - |
| 08.07.2026 | 20,35 | 20,35 | 20,23 | 20,28 | 0,75% | 1,00 |
| 07.07.2026 | 20,15 | 20,15 | 20,01 | 20,13 | 1,18% | - |
| 06.07.2026 | 19,90 | 19,91 | 19,86 | 19,89 | 0,00% | - |
| 03.07.2026 | 19,84 | 20,10 | 19,79 | 19,89 | 1,74% | - |
| 02.07.2026 | 19,55 | 19,62 | 19,55 | 19,55 | -0,05% | - |
| 01.07.2026 | 19,20 | 19,67 | 19,20 | 19,56 | 1,56% | - |
| 30.06.2026 | 19,33 | 19,46 | 18,99 | 19,26 | 0,47% | - |
| 29.06.2026 | 19,22 | 19,22 | 19,13 | 19,17 | 0,21% | - |
| 26.06.2026 | 19,30 | 19,30 | 18,94 | 19,13 | -0,93% | - |
| 25.06.2026 | 19,37 | 19,40 | 19,13 | 19,31 | 1,15% | - |
| 24.06.2026 | 19,07 | 19,11 | 19,03 | 19,09 | 0,00% | - |
| 23.06.2026 | 18,64 | 19,12 | 18,64 | 19,09 | 1,27% | - |
| 22.06.2026 | 19,20 | 19,34 | 18,67 | 18,85 | -1,98% | - |
| 19.06.2026 | 19,36 | 19,37 | 19,19 | 19,23 | 0,26% | - |
| 18.06.2026 | 19,15 | 19,22 | 19,11 | 19,18 | 0,47% | - |
| 17.06.2026 | 19,15 | 19,23 | 19,09 | 19,09 | -0,31% | - |
| 16.06.2026 | 19,17 | 19,22 | 19,02 | 19,15 | -0,78% | - |
| 15.06.2026 | 18,88 | 19,31 | 18,88 | 19,30 | 2,93% | - |
| 12.06.2026 | 18,78 | 19,00 | 18,61 | 18,75 | -0,11% | - |
| 11.06.2026 | 18,77 | 18,81 | 18,45 | 18,77 | 0,21% | - |
| 10.06.2026 | 18,59 | 18,83 | 18,47 | 18,73 | 1,41% | - |
| 09.06.2026 | 18,66 | 18,98 | 18,45 | 18,47 | -0,43% | - |
| 08.06.2026 | 18,27 | 18,70 | 18,14 | 18,55 | -0,80% | - |
| 05.06.2026 | 18,27 | 18,80 | 18,27 | 18,70 | 1,69% | - |
| 04.06.2026 | 18,07 | 18,39 | 18,04 | 18,39 | 1,66% | - |
| 03.06.2026 | 18,31 | 18,41 | 18,07 | 18,09 | -1,20% | - |
| 02.06.2026 | 18,37 | 18,56 | 18,24 | 18,31 | -0,38% | - |
| 01.06.2026 | 18,48 | 18,62 | 18,25 | 18,38 | -0,59% | - |
| 29.05.2026 | 18,16 | 18,69 | 18,09 | 18,49 | 1,20% | - |
| 28.05.2026 | 17,76 | 18,30 | 17,76 | 18,27 | 1,11% | - |
| 27.05.2026 | 18,00 | 18,22 | 17,92 | 18,07 | 1,23% | - |
| 26.05.2026 | 17,82 | 17,88 | 17,79 | 17,85 | -0,34% | - |
| 25.05.2026 | 18,01 | 18,01 | 17,68 | 17,91 | 1,70% | - |
| 22.05.2026 | 18,04 | 18,04 | 17,61 | 17,61 | -1,07% | - |
| 21.05.2026 | 17,79 | 17,83 | 17,77 | 17,80 | -0,06% | - |
| 20.05.2026 | 17,58 | 17,85 | 17,54 | 17,81 | 0,79% | - |
| 19.05.2026 | 17,61 | 17,74 | 17,52 | 17,67 | 0,68% | - |
| 18.05.2026 | 17,68 | 17,69 | 17,19 | 17,55 | -0,17% | - |
| 15.05.2026 | 17,55 | 17,78 | 17,41 | 17,58 | 0,69% | - |
| 14.05.2026 | 17,41 | 17,48 | 17,31 | 17,46 | 0,87% | - |
| 13.05.2026 | 17,59 | 17,61 | 16,99 | 17,31 | -1,37% | - |
| 12.05.2026 | 17,98 | 17,98 | 17,34 | 17,55 | -2,12% | - |
| 11.05.2026 | 18,22 | 18,27 | 17,93 | 17,93 | -1,38% | - |
| 08.05.2026 | 17,95 | 18,21 | 17,95 | 18,18 | 0,78% | - |
| 07.05.2026 | 18,20 | 18,27 | 18,04 | 18,04 | -0,61% | - |
| 06.05.2026 | 18,49 | 18,49 | 18,04 | 18,15 | -3,97% | - |
| 05.05.2026 | 18,69 | 19,04 | 18,69 | 18,90 | 1,45% | - |
| 04.05.2026 | 18,56 | 18,83 | 18,53 | 18,63 | 0,38% | - |
| 30.04.2026 | 18,52 | 18,71 | 18,27 | 18,56 | 0,16% | - |
| 29.04.2026 | 18,69 | 18,77 | 18,49 | 18,53 | -0,43% | - |
| 28.04.2026 | 18,63 | 18,63 | 18,59 | 18,61 | -0,48% | - |
| 27.04.2026 | 18,71 | 18,72 | 18,69 | 18,70 | -0,27% | - |
| 24.04.2026 | 18,41 | 18,81 | 18,41 | 18,75 | 2,01% | - |
| 23.04.2026 | 18,67 | 18,67 | 18,19 | 18,38 | -1,66% | - |
| 22.04.2026 | 18,56 | 18,75 | 18,38 | 18,69 | 0,59% | - |
| 21.04.2026 | 18,74 | 18,81 | 18,44 | 18,58 | -0,80% | - |
| 20.04.2026 | 19,80 | 19,80 | 18,35 | 18,73 | -5,45% | - |
| 17.04.2026 | 19,64 | 19,90 | 19,64 | 19,81 | 1,02% | - |
| 16.04.2026 | 19,18 | 19,72 | 19,18 | 19,61 | 2,40% | - |
| 15.04.2026 | 19,45 | 19,55 | 19,10 | 19,15 | -1,54% | - |
| 14.04.2026 | 19,29 | 19,48 | 19,17 | 19,45 | 0,73% | - |
| 13.04.2026 | 19,05 | 19,31 | 18,89 | 19,31 | 0,84% | - |
| 10.04.2026 | 19,12 | 19,33 | 19,07 | 19,15 | 0,05% | - |
| 09.04.2026 | 18,97 | 19,30 | 18,93 | 19,14 | 0,47% | - |
| 08.04.2026 | 18,77 | 19,54 | 18,77 | 19,05 | 2,20% | - |
| 07.04.2026 | 18,68 | 19,04 | 18,51 | 18,64 | -0,16% | - |
| 02.04.2026 | 17,83 | 18,69 | 17,79 | 18,67 | 2,87% | - |
| 01.04.2026 | 18,30 | 18,49 | 17,92 | 18,15 | -0,22% | - |
| 31.03.2026 | 17,72 | 18,33 | 17,72 | 18,19 | 2,48% | - |
| 30.03.2026 | 17,69 | 17,85 | 17,68 | 17,75 | 0,23% | 500,00 |
| 27.03.2026 | 18,00 | 18,03 | 17,65 | 17,71 | -1,39% | - |
| 26.03.2026 | 17,67 | 18,16 | 17,58 | 17,96 | 1,13% | - |
| 25.03.2026 | 18,02 | 18,10 | 17,73 | 17,76 | -1,22% | - |