43,310€
-1,14%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,91 | 44,29 | 43,35 | 43,57 | -0,55% | - |
| 28.05.2026 | 43,92 | 44,19 | 43,44 | 43,81 | 0,36% | - |
| 27.05.2026 | 43,01 | 43,98 | 42,67 | 43,66 | 1,68% | 50,00 |
| 26.05.2026 | 42,95 | 43,15 | 42,21 | 42,94 | 1,11% | - |
| 25.05.2026 | 42,63 | 42,63 | 42,41 | 42,47 | 0,28% | - |
| 22.05.2026 | 42,78 | 42,97 | 41,58 | 42,35 | -0,73% | 700,00 |
| 21.05.2026 | 42,69 | 42,87 | 41,68 | 42,66 | -0,70% | - |
| 20.05.2026 | 43,09 | 43,25 | 41,99 | 42,96 | -0,41% | - |
| 19.05.2026 | 43,34 | 44,17 | 43,00 | 43,13 | -0,28% | 60,00 |
| 18.05.2026 | 44,00 | 44,35 | 43,25 | 43,25 | -1,74% | - |
| 15.05.2026 | 43,43 | 44,06 | 43,04 | 44,02 | 1,32% | - |
| 14.05.2026 | 43,88 | 44,51 | 43,42 | 43,44 | -0,66% | - |
| 13.05.2026 | 44,58 | 44,63 | 43,40 | 43,73 | -1,21% | 1,00 |
| 12.05.2026 | 44,02 | 45,00 | 44,02 | 44,27 | -0,45% | - |
| 11.05.2026 | 45,03 | 45,15 | 43,86 | 44,47 | -1,25% | - |
| 08.05.2026 | 45,82 | 46,32 | 45,03 | 45,03 | -1,49% | - |
| 07.05.2026 | 45,33 | 46,16 | 45,19 | 45,71 | 1,15% | - |
| 06.05.2026 | 44,82 | 45,56 | 44,44 | 45,19 | 0,38% | - |
| 05.05.2026 | 44,07 | 45,33 | 43,92 | 45,02 | 1,88% | - |
| 04.05.2026 | 45,89 | 46,08 | 44,11 | 44,19 | -5,00% | - |
| 30.04.2026 | 46,03 | 46,59 | 45,15 | 46,52 | 1,03% | - |
| 29.04.2026 | 46,32 | 46,57 | 45,51 | 46,04 | -1,24% | - |
| 28.04.2026 | 46,50 | 47,07 | 45,71 | 46,62 | 0,47% | - |
| 27.04.2026 | 44,93 | 46,50 | 44,82 | 46,40 | 3,19% | - |
| 24.04.2026 | 44,43 | 45,36 | 44,06 | 44,97 | 1,15% | 700,00 |
| 23.04.2026 | 48,95 | 48,97 | 43,12 | 44,46 | -8,36% | 226,00 |
| 22.04.2026 | 48,93 | 49,52 | 48,00 | 48,51 | -1,15% | - |
| 21.04.2026 | 48,57 | 49,30 | 48,31 | 49,08 | 1,28% | - |
| 20.04.2026 | 48,90 | 48,90 | 47,73 | 48,46 | -1,08% | - |
| 17.04.2026 | 48,21 | 49,47 | 47,78 | 48,99 | 2,32% | - |
| 16.04.2026 | 47,68 | 48,22 | 47,67 | 47,88 | 0,42% | - |
| 15.04.2026 | 47,03 | 48,00 | 46,89 | 47,68 | 1,82% | - |
| 14.04.2026 | 46,61 | 47,09 | 46,32 | 46,83 | 0,99% | - |
| 13.04.2026 | 45,59 | 46,66 | 45,38 | 46,37 | 1,52% | - |
| 10.04.2026 | 46,52 | 46,65 | 45,64 | 45,67 | -1,46% | - |
| 09.04.2026 | 47,08 | 47,16 | 45,92 | 46,35 | -1,64% | - |
| 08.04.2026 | 46,89 | 48,17 | 46,89 | 47,12 | -0,03% | - |
| 07.04.2026 | 47,16 | 47,39 | 46,52 | 47,14 | 0,08% | - |
| 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 |