55,785€
0,13%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 55,78 | 55,78 | 55,54 | 55,69 | -0,04% | - |
| 29.12.2025 | 56,28 | 56,31 | 55,27 | 55,72 | -0,59% | 90,00 |
| 23.12.2025 | 56,76 | 57,03 | 56,03 | 56,05 | -1,76% | - |
| 22.12.2025 | 57,17 | 57,51 | 56,64 | 57,05 | 0,27% | - |
| 19.12.2025 | 56,91 | 57,86 | 56,58 | 56,90 | -0,50% | - |
| 18.12.2025 | 56,60 | 57,72 | 56,56 | 57,18 | 1,01% | - |
| 17.12.2025 | 57,25 | 57,98 | 56,60 | 56,61 | -1,24% | 100,00 |
| 16.12.2025 | 56,83 | 57,77 | 56,14 | 57,32 | 0,85% | - |
| 15.12.2025 | 55,55 | 57,63 | 55,55 | 56,84 | 3,18% | - |
| 12.12.2025 | 57,03 | 57,08 | 54,87 | 55,09 | -2,09% | - |
| 11.12.2025 | 56,84 | 57,07 | 55,77 | 56,26 | -1,60% | 35,00 |
| 10.12.2025 | 57,13 | 57,61 | 56,82 | 57,18 | 0,06% | - |
| 09.12.2025 | 57,68 | 57,76 | 56,69 | 57,14 | -0,73% | - |
| 08.12.2025 | 56,90 | 58,73 | 56,71 | 57,56 | 1,18% | - |
| 05.12.2025 | 56,99 | 57,44 | 56,77 | 56,89 | 0,43% | - |
| 04.12.2025 | 57,42 | 57,66 | 55,89 | 56,65 | -1,64% | 2,00 |
| 03.12.2025 | 58,94 | 59,16 | 57,41 | 57,59 | -2,58% | - |
| 02.12.2025 | 59,97 | 61,16 | 58,79 | 59,12 | -1,55% | - |
| 01.12.2025 | 58,41 | 60,59 | 57,54 | 60,05 | 1,81% | 68,00 |
| 28.11.2025 | 58,99 | 59,35 | 58,53 | 58,98 | 0,20% | 24,00 |
| 27.11.2025 | 58,86 | 58,96 | 58,83 | 58,86 | 0,12% | 120,00 |
| 26.11.2025 | 58,46 | 59,33 | 57,89 | 58,79 | 0,46% | 174,00 |
| 25.11.2025 | 57,29 | 58,90 | 56,45 | 58,52 | 2,78% | - |
| 24.11.2025 | 55,83 | 57,08 | 55,70 | 56,93 | 1,70% | - |
| 21.11.2025 | 55,07 | 56,41 | 54,55 | 55,98 | 0,99% | 1,00 |
| 20.11.2025 | 55,52 | 57,21 | 55,36 | 55,43 | -0,34% | 17,00 |
| 19.11.2025 | 55,87 | 56,63 | 55,30 | 55,62 | -0,74% | - |
| 18.11.2025 | 55,97 | 56,24 | 54,64 | 56,04 | -0,06% | - |
| 17.11.2025 | 56,51 | 57,10 | 55,57 | 56,07 | -0,77% | 2,00 |
| 14.11.2025 | 56,33 | 57,24 | 55,11 | 56,51 | -0,27% | 12,00 |
| 13.11.2025 | 57,50 | 57,70 | 55,95 | 56,66 | -1,77% | 433,00 |
| 12.11.2025 | 57,84 | 58,24 | 57,51 | 57,68 | -0,48% | - |
| 11.11.2025 | 57,22 | 58,48 | 56,76 | 57,96 | 1,17% | 15,00 |
| 10.11.2025 | 56,52 | 58,33 | 56,35 | 57,29 | 1,46% | 206,00 |
| 07.11.2025 | 54,88 | 56,73 | 53,27 | 56,47 | 3,82% | 8,00 |
| 06.11.2025 | 54,27 | 54,82 | 53,91 | 54,39 | -0,65% | 3,00 |
| 05.11.2025 | 53,37 | 54,86 | 52,49 | 54,75 | 2,58% | 60,00 |
| 04.11.2025 | 52,94 | 53,80 | 52,02 | 53,37 | -0,48% | - |
| 03.11.2025 | 51,76 | 53,63 | 51,19 | 53,63 | 5,05% | - |
| 31.10.2025 | 50,88 | 51,60 | 50,53 | 51,05 | 0,17% | 70,00 |
| 30.10.2025 | 50,55 | 51,27 | 49,85 | 50,96 | 0,59% | 31,00 |
| 29.10.2025 | 49,73 | 51,01 | 49,05 | 50,66 | 1,74% | - |
| 28.10.2025 | 50,78 | 51,07 | 49,60 | 49,80 | -1,94% | 55,00 |
| 27.10.2025 | 49,69 | 51,27 | 49,69 | 50,78 | 2,50% | - |
| 24.10.2025 | 48,92 | 50,12 | 48,57 | 49,54 | 1,72% | - |
| 23.10.2025 | 45,80 | 49,66 | 44,35 | 48,71 | 11,58% | 243,00 |
| 22.10.2025 | 43,64 | 43,94 | 42,96 | 43,65 | 0,28% | - |
| 21.10.2025 | 42,69 | 43,71 | 42,38 | 43,53 | 1,91% | - |
| 20.10.2025 | 41,58 | 43,49 | 41,58 | 42,72 | 2,42% | - |
| 17.10.2025 | 41,69 | 42,61 | 41,14 | 41,71 | -0,23% | 3,00 |
| 16.10.2025 | 42,67 | 43,75 | 41,60 | 41,80 | -0,71% | - |
| 15.10.2025 | 41,44 | 42,89 | 41,35 | 42,10 | 1,66% | - |
| 14.10.2025 | 40,14 | 41,71 | 39,60 | 41,41 | 3,26% | 80,00 |
| 13.10.2025 | 42,69 | 43,79 | 40,03 | 40,10 | -6,25% | 82,00 |
| 10.10.2025 | 43,90 | 45,03 | 42,65 | 42,78 | -4,43% | - |
| 09.10.2025 | 45,71 | 46,14 | 43,92 | 44,76 | -2,62% | 84,00 |
| 08.10.2025 | 44,61 | 46,68 | 44,49 | 45,97 | 3,21% | 15,00 |
| 07.10.2025 | 44,63 | 45,03 | 44,18 | 44,54 | -0,39% | - |
| 06.10.2025 | 43,84 | 45,40 | 43,56 | 44,71 | 2,58% | 205,00 |
| 03.10.2025 | 46,73 | 47,32 | 43,17 | 43,59 | -6,83% | 102,00 |
| 02.10.2025 | 46,20 | 47,35 | 46,20 | 46,78 | -0,19% | - |
| 01.10.2025 | 45,77 | 46,92 | 45,35 | 46,87 | 2,93% | 42,00 |
| 30.09.2025 | 47,16 | 47,16 | 45,44 | 45,54 | -3,51% | 100,00 |
| 29.09.2025 | 46,23 | 47,32 | 45,97 | 47,19 | 2,20% | - |
| 26.09.2025 | 45,12 | 46,58 | 45,04 | 46,18 | 1,70% | 24,00 |
| 25.09.2025 | 45,14 | 45,70 | 44,81 | 45,41 | 0,74% | - |
| 24.09.2025 | 45,05 | 45,70 | 44,74 | 45,07 | 0,33% | 84,00 |
| 23.09.2025 | 45,06 | 45,83 | 44,66 | 44,93 | 0,22% | - |
| 22.09.2025 | 45,85 | 46,29 | 44,83 | 44,83 | -2,24% | - |
| 19.09.2025 | 44,89 | 46,27 | 44,89 | 45,85 | 1,66% | 110,00 |
| 18.09.2025 | 44,37 | 45,19 | 44,37 | 45,11 | 1,35% | - |
| 17.09.2025 | 43,72 | 44,68 | 43,66 | 44,50 | 2,12% | 100,00 |
| 16.09.2025 | 45,07 | 45,53 | 43,54 | 43,58 | -3,32% | 1,00 |
| 15.09.2025 | 45,60 | 45,73 | 44,63 | 45,08 | -1,18% | 20,00 |
| 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% | - |