47,245€
1,20%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,86 | 47,15 | 45,86 | 47,10 | 0,89% | - |
| 01.04.2026 | 46,62 | 47,18 | 46,14 | 46,68 | 0,65% | - |
| 31.03.2026 | 45,06 | 46,75 | 45,06 | 46,38 | 3,15% | - |
| 30.03.2026 | 44,91 | 45,66 | 44,76 | 44,97 | -0,28% | 168,00 |
| 27.03.2026 | 45,49 | 45,71 | 45,04 | 45,09 | -0,93% | 65,00 |
| 26.03.2026 | 46,69 | 46,77 | 45,13 | 45,52 | -3,04% | - |
| 25.03.2026 | 47,28 | 48,12 | 46,61 | 46,94 | -1,12% | - |
| 24.03.2026 | 46,47 | 47,49 | 46,07 | 47,47 | 2,04% | - |
| 23.03.2026 | 46,15 | 47,25 | 44,74 | 46,53 | 1,69% | - |
| 20.03.2026 | 46,77 | 46,78 | 45,43 | 45,75 | -2,65% | - |
| 19.03.2026 | 47,17 | 47,18 | 46,48 | 47,00 | -0,08% | - |
| 18.03.2026 | 47,24 | 47,93 | 46,68 | 47,04 | -0,25% | - |
| 17.03.2026 | 46,68 | 47,94 | 46,53 | 47,15 | 0,94% | - |
| 16.03.2026 | 47,12 | 47,41 | 46,44 | 46,72 | -0,57% | - |
| 13.03.2026 | 46,68 | 47,50 | 46,46 | 46,98 | 0,83% | - |
| 12.03.2026 | 47,55 | 47,55 | 45,98 | 46,60 | -1,71% | - |
| 11.03.2026 | 46,77 | 47,70 | 46,46 | 47,41 | 0,52% | 2,00 |
| 10.03.2026 | 46,30 | 47,42 | 46,09 | 47,16 | 1,32% | - |
| 09.03.2026 | 46,14 | 46,59 | 44,50 | 46,55 | 0,13% | - |
| 06.03.2026 | 47,36 | 47,60 | 46,13 | 46,49 | -1,97% | - |
| 05.03.2026 | 47,85 | 48,54 | 46,94 | 47,42 | -1,82% | - |
| 04.03.2026 | 47,97 | 48,93 | 47,59 | 48,30 | 0,35% | - |
| 03.03.2026 | 48,21 | 48,42 | 47,14 | 48,13 | -0,08% | - |
| 02.03.2026 | 47,39 | 48,33 | 46,32 | 48,17 | 1,03% | 150,00 |
| 27.02.2026 | 47,42 | 47,78 | 46,49 | 47,68 | 0,47% | - |
| 26.02.2026 | 46,76 | 48,10 | 46,50 | 47,45 | 1,07% | - |
| 25.02.2026 | 46,80 | 47,17 | 45,51 | 46,95 | -0,04% | 2,00 |
| 24.02.2026 | 47,28 | 47,65 | 46,82 | 46,97 | -0,46% | 60,00 |
| 23.02.2026 | 48,78 | 49,28 | 46,70 | 47,18 | -4,05% | - |
| 20.02.2026 | 49,49 | 49,52 | 48,76 | 49,17 | -0,41% | - |
| 19.02.2026 | 49,86 | 50,41 | 48,72 | 49,37 | -1,12% | - |
| 18.02.2026 | 48,52 | 50,18 | 48,47 | 49,93 | 2,86% | 1.387,00 |
| 17.02.2026 | 48,20 | 49,07 | 47,69 | 48,54 | 0,67% | - |
| 16.02.2026 | 48,15 | 48,34 | 48,14 | 48,22 | -0,38% | - |
| 13.02.2026 | 48,05 | 49,01 | 47,21 | 48,41 | 0,69% | - |
| 12.02.2026 | 48,77 | 49,85 | 47,49 | 48,07 | -1,07% | - |
| 11.02.2026 | 47,84 | 49,05 | 47,81 | 48,59 | 1,22% | - |
| 10.02.2026 | 48,10 | 48,35 | 46,84 | 48,00 | -0,09% | 20,00 |
| 09.02.2026 | 48,65 | 48,80 | 46,89 | 48,05 | -1,62% | - |
| 06.02.2026 | 48,33 | 49,05 | 48,09 | 48,84 | 0,55% | - |
| 05.02.2026 | 48,71 | 48,98 | 47,88 | 48,57 | -0,09% | - |
| 04.02.2026 | 48,19 | 50,22 | 47,83 | 48,62 | 1,75% | - |
| 03.02.2026 | 46,91 | 48,01 | 46,85 | 47,78 | 1,68% | 2,00 |
| 02.02.2026 | 44,51 | 47,29 | 43,27 | 46,99 | 5,59% | 139,00 |
| 30.01.2026 | 44,02 | 45,65 | 43,64 | 44,50 | 0,75% | - |
| 29.01.2026 | 46,19 | 48,81 | 43,44 | 44,17 | -13,88% | 108,00 |
| 28.01.2026 | 50,43 | 52,46 | 50,20 | 51,29 | 2,53% | - |
| 27.01.2026 | 51,25 | 51,32 | 49,92 | 50,03 | -2,47% | - |
| 26.01.2026 | 50,69 | 52,66 | 50,46 | 51,29 | 1,21% | - |
| 23.01.2026 | 50,98 | 51,69 | 50,56 | 50,68 | -0,60% | 12,00 |
| 22.01.2026 | 51,10 | 51,83 | 50,74 | 50,98 | 0,04% | 12,00 |
| 21.01.2026 | 49,92 | 51,34 | 49,68 | 50,96 | 2,48% | 101,00 |
| 20.01.2026 | 50,21 | 50,55 | 49,30 | 49,73 | -0,95% | 200,00 |
| 19.01.2026 | 50,75 | 50,75 | 50,05 | 50,20 | -1,25% | - |
| 16.01.2026 | 52,60 | 52,97 | 50,44 | 50,84 | -2,52% | - |
| 15.01.2026 | 51,44 | 52,81 | 50,95 | 52,16 | 1,90% | - |
| 14.01.2026 | 51,43 | 51,85 | 50,88 | 51,19 | -0,43% | 14,00 |
| 13.01.2026 | 51,09 | 52,06 | 50,82 | 51,41 | -0,07% | 10,00 |
| 12.01.2026 | 50,67 | 51,53 | 49,96 | 51,44 | 1,56% | - |
| 09.01.2026 | 53,09 | 53,76 | 50,61 | 50,65 | -4,63% | 350,00 |
| 08.01.2026 | 52,70 | 53,64 | 52,20 | 53,11 | 1,01% | 100,00 |
| 07.01.2026 | 54,77 | 54,91 | 52,36 | 52,58 | -3,32% | 145,00 |
| 06.01.2026 | 55,43 | 55,46 | 54,32 | 54,39 | -1,53% | - |
| 05.01.2026 | 55,52 | 56,11 | 54,81 | 55,23 | -0,91% | 96,00 |
| 02.01.2026 | 55,78 | 56,07 | 54,68 | 55,74 | 0,09% | - |
| 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 |