129,575€
-1,41%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 131,43 | 132,70 | 129,08 | 129,68 | -1,33% | - |
| 13.11.2025 | 134,43 | 134,65 | 130,75 | 131,43 | -1,50% | 63,00 |
| 12.11.2025 | 131,83 | 134,58 | 131,73 | 133,43 | 1,21% | 209,00 |
| 11.11.2025 | 131,63 | 132,18 | 130,10 | 131,83 | 0,09% | 1,00 |
| 10.11.2025 | 129,23 | 132,80 | 129,23 | 131,70 | 2,33% | 113,00 |
| 07.11.2025 | 129,18 | 131,85 | 127,50 | 128,70 | -0,64% | 2,00 |
| 06.11.2025 | 148,05 | 148,05 | 128,65 | 129,52 | -12,56% | 255,00 |
| 05.11.2025 | 146,98 | 148,27 | 145,88 | 148,13 | 0,73% | - |
| 04.11.2025 | 150,38 | 150,38 | 146,13 | 147,05 | -2,19% | 1,00 |
| 03.11.2025 | 149,50 | 151,20 | 148,52 | 150,35 | 0,60% | 1,00 |
| 31.10.2025 | 148,35 | 149,75 | 148,10 | 149,45 | 0,69% | 15,00 |
| 30.10.2025 | 148,85 | 149,13 | 146,88 | 148,43 | -0,18% | 4,00 |
| 29.10.2025 | 148,80 | 150,63 | 148,00 | 148,70 | -0,05% | 84,00 |
| 28.10.2025 | 149,18 | 149,18 | 147,58 | 148,77 | -0,25% | - |
| 27.10.2025 | 148,18 | 149,95 | 148,18 | 149,15 | 0,61% | - |
| 24.10.2025 | 146,38 | 148,50 | 146,15 | 148,25 | 1,16% | - |
| 23.10.2025 | 144,50 | 147,00 | 144,50 | 146,55 | 1,52% | 2,00 |
| 22.10.2025 | 147,02 | 150,15 | 144,27 | 144,35 | -1,82% | - |
| 21.10.2025 | 146,38 | 147,38 | 145,80 | 147,02 | 0,44% | 13,00 |
| 20.10.2025 | 145,38 | 146,95 | 145,27 | 146,38 | 0,91% | 5,00 |
| 17.10.2025 | 147,98 | 147,98 | 144,35 | 145,05 | -1,98% | 4,00 |
| 16.10.2025 | 144,38 | 148,85 | 143,55 | 147,98 | 2,51% | - |
| 15.10.2025 | 145,13 | 146,33 | 143,40 | 144,35 | -0,60% | - |
| 14.10.2025 | 143,98 | 145,23 | 140,90 | 145,23 | 0,68% | 4,00 |
| 13.10.2025 | 141,88 | 146,65 | 141,38 | 144,25 | 1,91% | 112,00 |
| 10.10.2025 | 145,20 | 145,60 | 141,45 | 141,55 | -2,45% | 33,00 |
| 09.10.2025 | 146,90 | 147,50 | 144,70 | 145,10 | -1,21% | 5,00 |
| 08.10.2025 | 141,68 | 146,98 | 141,68 | 146,88 | 3,63% | - |
| 07.10.2025 | 143,77 | 143,80 | 141,60 | 141,73 | -1,41% | 14,00 |
| 06.10.2025 | 142,77 | 144,55 | 140,77 | 143,75 | 1,11% | 2,00 |
| 03.10.2025 | 144,00 | 145,43 | 141,85 | 142,18 | -0,07% | 1,00 |
| 02.10.2025 | 140,35 | 143,88 | 140,35 | 142,27 | 1,37% | - |
| 01.10.2025 | 140,68 | 140,95 | 137,73 | 140,35 | -0,41% | 1,00 |
| 30.09.2025 | 142,45 | 142,98 | 137,65 | 140,93 | -1,50% | - |
| 29.09.2025 | 143,15 | 144,33 | 142,75 | 143,08 | -0,03% | - |
| 26.09.2025 | 142,83 | 144,60 | 142,13 | 143,13 | 0,30% | 2,00 |
| 25.09.2025 | 142,93 | 143,15 | 140,70 | 142,70 | -0,07% | 281,00 |
| 24.09.2025 | 141,33 | 145,00 | 141,33 | 142,80 | -0,21% | 35,00 |
| 23.09.2025 | 141,85 | 143,52 | 141,77 | 143,10 | 0,85% | - |
| 22.09.2025 | 140,30 | 142,02 | 139,83 | 141,90 | 1,28% | 267,00 |
| 19.09.2025 | 140,10 | 142,55 | 139,02 | 140,10 | -0,05% | - |
| 18.09.2025 | 136,70 | 141,80 | 136,68 | 140,18 | 2,81% | - |
| 17.09.2025 | 138,02 | 138,43 | 135,98 | 136,35 | -1,21% | - |
| 16.09.2025 | 139,90 | 140,13 | 137,45 | 138,02 | -1,18% | - |
| 15.09.2025 | 139,43 | 140,52 | 138,70 | 139,68 | 1,20% | 1,00 |
| 12.09.2025 | 138,83 | 139,15 | 137,70 | 138,02 | -0,43% | - |
| 11.09.2025 | 137,40 | 138,73 | 136,90 | 138,63 | 0,89% | - |
| 10.09.2025 | 134,48 | 137,90 | 134,48 | 137,40 | 2,29% | - |
| 09.09.2025 | 134,18 | 134,60 | 133,23 | 134,33 | 0,17% | - |
| 08.09.2025 | 131,38 | 134,50 | 130,75 | 134,10 | 2,11% | - |
| 05.09.2025 | 130,58 | 132,43 | 130,25 | 131,33 | 0,61% | - |
| 04.09.2025 | 128,55 | 130,60 | 128,02 | 130,52 | 1,58% | - |
| 03.09.2025 | 128,23 | 129,48 | 127,08 | 128,50 | 0,21% | - |
| 02.09.2025 | 130,27 | 130,58 | 127,03 | 128,23 | -1,57% | - |
| 01.09.2025 | 130,30 | 130,75 | 129,38 | 130,27 | -0,06% | 2,00 |
| 29.08.2025 | 130,83 | 132,60 | 129,70 | 130,35 | -0,40% | 38,00 |
| 28.08.2025 | 129,90 | 131,45 | 129,25 | 130,88 | 0,77% | 6,00 |
| 27.08.2025 | 131,10 | 131,13 | 129,23 | 129,88 | -0,93% | - |
| 26.08.2025 | 130,25 | 131,10 | 127,53 | 131,10 | 0,65% | - |
| 25.08.2025 | 131,98 | 131,98 | 129,95 | 130,25 | -1,31% | 2,00 |
| 22.08.2025 | 130,58 | 132,08 | 130,10 | 131,98 | 1,05% | - |
| 21.08.2025 | 129,27 | 131,00 | 128,75 | 130,60 | 1,02% | 1,00 |
| 20.08.2025 | 132,98 | 133,63 | 128,70 | 129,27 | -2,82% | 50,00 |
| 19.08.2025 | 133,77 | 134,05 | 132,83 | 133,02 | -0,56% | - |
| 18.08.2025 | 133,10 | 133,77 | 132,13 | 133,77 | 0,56% | - |
| 15.08.2025 | 132,55 | 133,55 | 132,40 | 133,02 | 0,42% | - |
| 14.08.2025 | 130,60 | 132,50 | 130,10 | 132,48 | 1,34% | - |
| 13.08.2025 | 131,83 | 131,95 | 130,30 | 130,73 | -0,80% | - |
| 12.08.2025 | 129,43 | 131,83 | 129,43 | 131,77 | 1,82% | - |
| 11.08.2025 | 129,98 | 130,40 | 128,33 | 129,43 | -0,50% | 20,00 |
| 08.08.2025 | 130,13 | 130,63 | 129,43 | 130,08 | -0,04% | 4,00 |
| 07.08.2025 | 128,30 | 130,73 | 128,30 | 130,13 | 1,42% | - |
| 06.08.2025 | 129,00 | 129,98 | 127,40 | 128,30 | -0,39% | 25,00 |
| 05.08.2025 | 130,48 | 131,27 | 128,48 | 128,80 | -1,26% | - |
| 04.08.2025 | 128,85 | 130,48 | 128,15 | 130,45 | 1,24% | - |
| 01.08.2025 | 129,75 | 130,43 | 127,00 | 128,85 | -0,69% | - |
| 31.07.2025 | 128,02 | 134,55 | 127,88 | 129,75 | 1,51% | - |
| 30.07.2025 | 127,00 | 130,35 | 126,43 | 127,83 | 0,75% | 2,00 |
| 29.07.2025 | 126,58 | 127,88 | 126,30 | 126,88 | 0,28% | - |
| 28.07.2025 | 125,13 | 127,38 | 125,13 | 126,53 | 1,04% | 7,00 |
| 25.07.2025 | 124,88 | 125,23 | 123,55 | 125,23 | 0,24% | - |
| 24.07.2025 | 125,28 | 126,78 | 124,78 | 124,93 | -0,28% | - |
| 23.07.2025 | 123,50 | 125,33 | 122,68 | 125,28 | 1,85% | - |
| 22.07.2025 | 123,93 | 124,20 | 121,95 | 123,00 | -0,75% | 2,00 |
| 21.07.2025 | 124,35 | 126,45 | 123,88 | 123,93 | -0,34% | 7,00 |
| 18.07.2025 | 121,93 | 125,83 | 121,88 | 124,35 | 2,20% | 10,00 |
| 17.07.2025 | 111,50 | 121,78 | 111,50 | 121,68 | 9,17% | 121,00 |
| 16.07.2025 | 113,65 | 113,68 | 111,20 | 111,45 | -1,94% | - |
| 15.07.2025 | 112,55 | 114,23 | 112,55 | 113,65 | 0,98% | - |
| 14.07.2025 | 112,95 | 113,20 | 111,78 | 112,55 | -0,84% | - |
| 11.07.2025 | 113,48 | 114,00 | 112,88 | 113,50 | 0,04% | - |
| 10.07.2025 | 114,10 | 114,98 | 112,83 | 113,45 | -0,66% | - |
| 09.07.2025 | 112,93 | 114,28 | 112,45 | 114,20 | 1,11% | - |
| 08.07.2025 | 112,33 | 113,15 | 112,10 | 112,95 | 0,56% | - |
| 07.07.2025 | 111,95 | 113,00 | 111,93 | 112,33 | 0,33% | - |
| 04.07.2025 | 112,53 | 112,53 | 110,80 | 111,95 | -0,56% | - |
| 03.07.2025 | 112,35 | 113,30 | 111,78 | 112,58 | 0,27% | - |
| 02.07.2025 | 111,15 | 113,75 | 111,15 | 112,28 | 0,97% | - |
| 01.07.2025 | 113,68 | 113,90 | 110,90 | 111,20 | -2,18% | - |
| 30.06.2025 | 115,20 | 115,35 | 113,40 | 113,68 | -1,28% | - |