45,600€
-1,90%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 46,64 | 46,87 | 45,49 | 45,62 | -1,87% | - |
| 11.09.2025 | 46,44 | 46,87 | 45,86 | 46,49 | 0,35% | - |
| 10.09.2025 | 46,07 | 46,92 | 45,94 | 46,33 | 0,42% | - |
| 09.09.2025 | 45,40 | 46,28 | 45,40 | 46,13 | 1,03% | - |
| 08.09.2025 | 45,80 | 45,88 | 45,16 | 45,66 | -0,38% | - |
| 05.09.2025 | 47,37 | 47,37 | 45,75 | 45,84 | -3,25% | 14,00 |
| 04.09.2025 | 47,45 | 47,76 | 46,93 | 47,38 | -0,19% | - |
| 03.09.2025 | 48,99 | 49,06 | 47,35 | 47,47 | -3,11% | 50,00 |
| 02.09.2025 | 49,26 | 49,39 | 48,64 | 48,99 | -0,56% | 20,00 |
| 01.09.2025 | 49,20 | 49,31 | 49,09 | 49,27 | -0,02% | 30,00 |
| 29.08.2025 | 49,31 | 49,83 | 48,98 | 49,28 | -0,22% | - |
| 28.08.2025 | 48,76 | 49,41 | 48,35 | 49,39 | 1,32% | - |
| 27.08.2025 | 48,50 | 48,94 | 48,07 | 48,74 | 0,85% | 28,00 |
| 26.08.2025 | 48,31 | 48,79 | 47,64 | 48,33 | -0,17% | - |
| 25.08.2025 | 46,98 | 48,44 | 46,87 | 48,41 | 3,17% | - |
| 22.08.2025 | 46,04 | 47,11 | 46,02 | 46,93 | 1,87% | - |
| 21.08.2025 | 45,98 | 46,28 | 45,65 | 46,06 | 0,15% | 300,00 |
| 20.08.2025 | 46,04 | 46,34 | 45,68 | 45,99 | -0,03% | - |
| 19.08.2025 | 45,22 | 46,20 | 45,09 | 46,01 | 1,52% | - |
| 18.08.2025 | 45,87 | 46,21 | 45,30 | 45,32 | -1,18% | - |
| 15.08.2025 | 46,24 | 46,76 | 45,86 | 45,86 | -1,41% | - |
| 14.08.2025 | 46,43 | 46,72 | 46,03 | 46,52 | 0,15% | - |
| 13.08.2025 | 46,11 | 46,48 | 45,82 | 46,45 | 0,73% | - |
| 12.08.2025 | 45,65 | 46,65 | 44,89 | 46,11 | 0,92% | - |
| 11.08.2025 | 45,00 | 45,70 | 44,50 | 45,69 | 1,01% | 22,00 |
| 08.08.2025 | 45,00 | 45,62 | 44,44 | 45,24 | -0,45% | - |
| 07.08.2025 | 45,24 | 45,94 | 44,60 | 45,44 | 0,52% | - |
| 06.08.2025 | 45,10 | 45,36 | 44,48 | 45,21 | 0,23% | - |
| 05.08.2025 | 45,19 | 45,71 | 44,66 | 45,10 | -0,44% | - |
| 04.08.2025 | 45,09 | 45,72 | 44,66 | 45,30 | 0,79% | - |
| 01.08.2025 | 45,71 | 46,32 | 44,61 | 44,95 | -1,98% | - |
| 31.07.2025 | 46,12 | 46,45 | 44,96 | 45,86 | -1,11% | - |
| 30.07.2025 | 45,16 | 46,73 | 44,88 | 46,37 | 2,32% | - |
| 29.07.2025 | 45,52 | 45,91 | 45,04 | 45,32 | 0,12% | - |
| 28.07.2025 | 44,79 | 46,38 | 44,73 | 45,27 | 1,33% | - |
| 25.07.2025 | 43,35 | 44,69 | 42,74 | 44,67 | 3,42% | 62,00 |
| 24.07.2025 | 43,40 | 44,49 | 42,01 | 43,20 | 4,53% | 37,00 |
| 23.07.2025 | 41,51 | 41,76 | 41,09 | 41,33 | 0,07% | - |
| 22.07.2025 | 41,40 | 41,70 | 40,82 | 41,30 | -0,02% | - |
| 21.07.2025 | 41,79 | 42,21 | 41,13 | 41,30 | -1,38% | - |
| 18.07.2025 | 42,19 | 42,41 | 41,51 | 41,88 | -0,64% | - |
| 17.07.2025 | 42,25 | 42,61 | 41,95 | 42,15 | -0,22% | - |
| 16.07.2025 | 42,99 | 43,15 | 41,89 | 42,25 | -1,83% | 2,00 |
| 15.07.2025 | 43,18 | 43,35 | 42,69 | 43,03 | -0,05% | - |
| 14.07.2025 | 42,60 | 43,09 | 42,10 | 43,05 | 1,06% | - |
| 11.07.2025 | 43,07 | 43,15 | 42,43 | 42,60 | -1,39% | - |
| 10.07.2025 | 42,27 | 43,32 | 42,07 | 43,20 | 2,00% | - |
| 09.07.2025 | 42,00 | 42,49 | 41,78 | 42,36 | 1,12% | - |
| 08.07.2025 | 41,21 | 42,24 | 41,07 | 41,89 | 1,55% | 50,00 |
| 07.07.2025 | 40,95 | 41,41 | 40,48 | 41,25 | 1,28% | - |
| 04.07.2025 | 40,91 | 40,91 | 40,70 | 40,72 | -0,54% | 1,00 |
| 03.07.2025 | 40,41 | 41,46 | 40,41 | 40,94 | 0,98% | 29,00 |
| 02.07.2025 | 40,25 | 40,77 | 40,10 | 40,55 | 0,53% | 32,00 |
| 01.07.2025 | 36,86 | 40,62 | 36,78 | 40,33 | 9,17% | - |
| 30.06.2025 | 37,56 | 37,87 | 36,88 | 36,94 | -1,98% | - |
| 27.06.2025 | 37,03 | 37,93 | 37,03 | 37,69 | 1,13% | - |
| 26.06.2025 | 36,80 | 37,35 | 36,44 | 37,27 | 1,24% | - |
| 25.06.2025 | 36,78 | 37,33 | 36,60 | 36,81 | 0,20% | - |
| 24.06.2025 | 36,44 | 36,95 | 36,23 | 36,73 | 1,34% | - |
| 23.06.2025 | 36,29 | 36,78 | 35,69 | 36,25 | -0,03% | - |
| 20.06.2025 | 35,97 | 36,59 | 35,90 | 36,26 | 0,81% | - |
| 19.06.2025 | 36,40 | 36,40 | 35,97 | 35,97 | -1,20% | - |
| 18.06.2025 | 36,34 | 36,49 | 35,98 | 36,41 | 0,08% | 135,00 |
| 17.06.2025 | 36,84 | 37,09 | 36,20 | 36,38 | -1,66% | - |
| 16.06.2025 | 34,88 | 37,15 | 34,78 | 36,99 | 5,98% | - |
| 13.06.2025 | 35,93 | 36,34 | 34,70 | 34,90 | -3,58% | 61,00 |
| 12.06.2025 | 36,23 | 36,45 | 35,37 | 36,20 | -0,63% | - |
| 11.06.2025 | 37,21 | 37,47 | 36,17 | 36,43 | -2,01% | - |
| 10.06.2025 | 36,60 | 37,30 | 36,51 | 37,18 | 1,34% | 50,00 |
| 09.06.2025 | 35,18 | 36,75 | 35,15 | 36,68 | 3,98% | - |
| 06.06.2025 | 35,12 | 35,76 | 35,12 | 35,28 | 0,28% | - |
| 05.06.2025 | 36,23 | 36,36 | 35,00 | 35,18 | -2,87% | - |
| 04.06.2025 | 37,16 | 37,28 | 35,76 | 36,22 | -2,27% | - |
| 03.06.2025 | 35,87 | 37,62 | 35,76 | 37,06 | 3,31% | - |
| 02.06.2025 | 36,28 | 37,09 | 35,27 | 35,88 | -0,93% | - |
| 30.05.2025 | 36,26 | 36,47 | 35,86 | 36,21 | -0,03% | - |
| 29.05.2025 | 35,80 | 36,78 | 35,57 | 36,22 | 0,82% | - |
| 28.05.2025 | 36,79 | 36,95 | 35,71 | 35,93 | -2,06% | - |
| 27.05.2025 | 35,29 | 37,21 | 35,22 | 36,69 | 3,71% | 16,00 |
| 26.05.2025 | 35,06 | 35,42 | 34,89 | 35,37 | 1,00% | - |
| 23.05.2025 | 35,52 | 35,63 | 34,86 | 35,02 | -1,44% | - |
| 22.05.2025 | 35,57 | 35,82 | 34,81 | 35,53 | -0,21% | 33,00 |
| 21.05.2025 | 36,12 | 36,47 | 35,36 | 35,61 | -1,74% | - |
| 20.05.2025 | 37,48 | 37,75 | 36,23 | 36,24 | -3,80% | - |
| 19.05.2025 | 37,46 | 37,78 | 36,48 | 37,67 | -1,01% | - |
| 16.05.2025 | 37,68 | 38,10 | 37,35 | 38,05 | 1,06% | - |
| 15.05.2025 | 37,88 | 38,04 | 37,37 | 37,66 | -0,98% | - |
| 14.05.2025 | 37,90 | 38,06 | 37,42 | 38,03 | 0,51% | - |
| 13.05.2025 | 38,12 | 38,22 | 37,70 | 37,84 | -1,00% | - |
| 12.05.2025 | 35,38 | 38,38 | 35,38 | 38,22 | 8,26% | - |
| 09.05.2025 | 35,41 | 35,65 | 35,16 | 35,30 | -0,17% | - |
| 08.05.2025 | 35,11 | 36,39 | 34,91 | 35,36 | 1,04% | 333,00 |
| 07.05.2025 | 34,30 | 35,27 | 34,18 | 35,00 | 2,58% | - |
| 06.05.2025 | 33,86 | 34,41 | 33,24 | 34,12 | 0,56% | - |
| 05.05.2025 | 33,59 | 34,19 | 33,08 | 33,93 | 0,73% | 58,00 |
| 02.05.2025 | 32,72 | 33,78 | 32,45 | 33,68 | 4,05% | 33,00 |
| 30.04.2025 | 32,20 | 32,46 | 31,47 | 32,37 | 0,78% | - |
| 29.04.2025 | 31,71 | 32,26 | 31,23 | 32,12 | 1,82% | 200,00 |
| 28.04.2025 | 31,39 | 32,09 | 31,28 | 31,55 | -0,04% | - |
| 25.04.2025 | 32,28 | 32,62 | 31,32 | 31,56 | -1,98% | - |