82,680€
0,04%
Echtzeit-Aktienkurs LAFARGEHOLCIM LTD.NAM.SF2
Bid:
Ask:
Aktienkurse zur LAFARGEHOLCIM LTD.NAM.SF2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 82,61 | 83,15 | 82,32 | 82,60 | -0,06% | - |
| 27.06.2024 | 81,59 | 83,04 | 81,34 | 82,65 | 1,40% | - |
| 26.06.2024 | 81,72 | 82,24 | 81,19 | 81,51 | -0,26% | 25,00 |
| 25.06.2024 | 82,22 | 82,50 | 81,29 | 81,72 | -0,51% | - |
| 24.06.2024 | 82,67 | 82,89 | 81,79 | 82,14 | -0,69% | 155,00 |
| 21.06.2024 | 85,42 | 85,42 | 81,69 | 82,71 | -3,14% | 500,00 |
| 20.06.2024 | 85,90 | 86,45 | 85,21 | 85,39 | -0,56% | 100,00 |
| 19.06.2024 | 85,03 | 85,96 | 84,91 | 85,87 | 0,89% | 250,00 |
| 18.06.2024 | 84,15 | 85,63 | 84,11 | 85,11 | 1,14% | 65,00 |
| 17.06.2024 | 84,08 | 84,94 | 83,60 | 84,15 | 0,25% | 500,00 |
| 14.06.2024 | 84,44 | 84,78 | 83,81 | 83,94 | -0,59% | 55,00 |
| 13.06.2024 | 84,49 | 85,17 | 84,14 | 84,44 | -0,11% | 164,00 |
| 12.06.2024 | 83,22 | 84,78 | 83,10 | 84,53 | 1,57% | 26,00 |
| 11.06.2024 | 83,36 | 83,72 | 82,75 | 83,22 | -0,17% | 32,00 |
| 10.06.2024 | 82,34 | 83,94 | 82,20 | 83,36 | 1,09% | 2,00 |
| 07.06.2024 | 81,94 | 82,88 | 81,87 | 82,46 | 0,63% | 261,00 |
| 06.06.2024 | 81,47 | 82,48 | 81,33 | 81,94 | 0,65% | 15,00 |
| 05.06.2024 | 80,78 | 81,41 | 80,17 | 81,41 | 0,78% | 14,00 |
| 04.06.2024 | 80,60 | 80,98 | 79,29 | 80,78 | 0,22% | - |
| 03.06.2024 | 80,56 | 82,07 | 80,48 | 80,60 | 0,20% | 132,00 |
| 31.05.2024 | 81,14 | 81,63 | 79,91 | 80,44 | -0,76% | 4,00 |
| 30.05.2024 | 80,05 | 81,24 | 79,81 | 81,06 | 1,36% | 100,00 |
| 29.05.2024 | 80,44 | 80,47 | 79,80 | 79,97 | -0,58% | 2,00 |
| 28.05.2024 | 81,13 | 81,42 | 80,21 | 80,44 | -0,85% | 290,00 |
| 27.05.2024 | 80,72 | 81,21 | 80,57 | 81,13 | 0,46% | 30,00 |
| 24.05.2024 | 80,11 | 80,83 | 79,74 | 80,76 | 0,81% | 2,00 |
| 23.05.2024 | 79,47 | 80,28 | 79,40 | 80,11 | 0,70% | 48,00 |
| 22.05.2024 | 79,26 | 79,73 | 78,79 | 79,55 | 0,37% | 115,00 |
| 21.05.2024 | 79,51 | 80,16 | 79,02 | 79,26 | -0,36% | 330,00 |
| 20.05.2024 | 79,52 | 79,71 | 79,51 | 79,55 | 0,04% | 149,00 |
| 17.05.2024 | 79,72 | 79,80 | 78,40 | 79,52 | -0,20% | 4,00 |
| 16.05.2024 | 80,87 | 81,28 | 79,68 | 79,68 | -1,47% | 82,00 |
| 15.05.2024 | 79,91 | 81,12 | 79,61 | 80,87 | 1,20% | 67,00 |
| 14.05.2024 | 79,77 | 79,97 | 78,68 | 79,91 | 0,18% | 220,00 |
| 13.05.2024 | 83,45 | 83,95 | 79,73 | 79,77 | -4,36% | 605,00 |
| 10.05.2024 | 82,16 | 83,66 | 81,89 | 83,41 | 1,47% | 500,00 |
| 09.05.2024 | 81,62 | 82,58 | 81,62 | 82,20 | 0,61% | - |
| 08.05.2024 | 81,14 | 82,13 | 81,14 | 81,70 | 0,64% | 60,00 |
| 07.05.2024 | 81,11 | 81,57 | 80,38 | 81,18 | 0,09% | 620,00 |
| 06.05.2024 | 80,25 | 81,49 | 80,22 | 81,11 | 1,12% | 103,00 |
| 03.05.2024 | 79,45 | 80,83 | 79,30 | 80,21 | 1,08% | 126,00 |
| 02.05.2024 | 78,71 | 79,78 | 78,51 | 79,35 | 0,86% | 513,00 |
| 30.04.2024 | 80,98 | 81,16 | 78,55 | 78,67 | -2,85% | 130,00 |
| 29.04.2024 | 81,18 | 81,78 | 80,44 | 80,98 | -0,15% | 14,00 |
| 26.04.2024 | 79,79 | 81,22 | 79,67 | 81,10 | 1,29% | 128,00 |
| 25.04.2024 | 80,93 | 81,05 | 78,20 | 80,07 | -1,21% | 200,00 |
| 24.04.2024 | 80,94 | 81,62 | 80,48 | 81,05 | 0,09% | 41,00 |
| 23.04.2024 | 79,81 | 81,17 | 79,81 | 80,98 | 1,42% | 69,00 |
| 22.04.2024 | 79,64 | 80,58 | 78,83 | 79,85 | 0,26% | 53,00 |
| 19.04.2024 | 80,05 | 80,11 | 78,80 | 79,64 | -0,51% | 324,00 |
| 18.04.2024 | 80,39 | 80,99 | 79,43 | 80,05 | -0,42% | 592,00 |
| 17.04.2024 | 80,49 | 81,50 | 80,33 | 80,39 | -0,12% | 213,00 |
| 16.04.2024 | 81,28 | 81,28 | 80,24 | 80,49 | -0,92% | 30,00 |
| 15.04.2024 | 81,23 | 82,20 | 81,23 | 81,24 | 0,06% | 341,00 |
| 12.04.2024 | 80,60 | 81,73 | 80,60 | 81,19 | 0,73% | 3,00 |
| 11.04.2024 | 80,35 | 80,60 | 79,66 | 80,60 | 0,44% | 54,00 |
| 10.04.2024 | 81,00 | 81,25 | 78,75 | 80,25 | -0,93% | 256,00 |
| 09.04.2024 | 81,83 | 81,85 | 80,26 | 81,00 | -1,04% | 295,00 |
| 08.04.2024 | 82,01 | 82,20 | 81,53 | 81,85 | -0,20% | 15,00 |
| 05.04.2024 | 81,58 | 82,14 | 80,82 | 82,01 | 0,53% | 87,00 |
| 04.04.2024 | 82,95 | 83,03 | 81,41 | 81,58 | -1,65% | 806,00 |
| 03.04.2024 | 82,38 | 83,10 | 82,18 | 82,95 | 0,69% | 38,00 |
| 02.04.2024 | 83,90 | 84,12 | 82,10 | 82,38 | -1,85% | 857,00 |
| 28.03.2024 | 82,63 | 84,07 | 82,55 | 83,94 | 1,58% | 1.532,00 |
| 27.03.2024 | 82,74 | 83,64 | 82,45 | 82,63 | -0,08% | 258,00 |
| 26.03.2024 | 82,92 | 83,24 | 81,82 | 82,70 | -0,27% | 243,00 |
| 25.03.2024 | 83,10 | 83,26 | 82,67 | 82,92 | -0,22% | 181,00 |
| 22.03.2024 | 82,13 | 83,22 | 82,05 | 83,10 | 1,18% | 332,00 |
| 21.03.2024 | 81,91 | 82,58 | 81,70 | 82,13 | 0,23% | 40,00 |
| 20.03.2024 | 80,73 | 81,95 | 80,40 | 81,95 | 1,51% | 60,00 |
| 19.03.2024 | 80,14 | 80,74 | 79,98 | 80,73 | 0,64% | 275,00 |
| 18.03.2024 | 80,22 | 80,62 | 80,04 | 80,22 | 0,00% | 203,00 |
| 15.03.2024 | 80,41 | 81,01 | 80,15 | 80,22 | -0,23% | 133,00 |
| 14.03.2024 | 80,81 | 81,07 | 80,23 | 80,41 | -0,50% | 4.714,00 |
| 13.03.2024 | 80,25 | 80,85 | 79,88 | 80,81 | 0,69% | 329,00 |
| 12.03.2024 | 78,58 | 80,29 | 78,46 | 80,25 | 2,33% | 162,00 |
| 11.03.2024 | 78,60 | 78,69 | 77,92 | 78,42 | -0,22% | 471,00 |
| 08.03.2024 | 77,98 | 79,00 | 77,86 | 78,60 | 0,80% | 365,00 |
| 07.03.2024 | 76,25 | 78,01 | 76,15 | 77,98 | 2,15% | 510,00 |
| 06.03.2024 | 76,77 | 76,98 | 76,19 | 76,34 | -0,38% | 260,00 |
| 05.03.2024 | 76,98 | 77,32 | 76,20 | 76,63 | -0,64% | 66,00 |
| 04.03.2024 | 76,72 | 77,46 | 76,68 | 77,12 | 0,57% | 377,00 |
| 01.03.2024 | 75,93 | 76,96 | 75,71 | 76,68 | 1,23% | 258,00 |
| 29.02.2024 | 74,15 | 76,47 | 74,15 | 75,75 | 2,28% | 8,00 |
| 28.02.2024 | 74,29 | 76,08 | 73,20 | 74,07 | -0,35% | 786,00 |
| 27.02.2024 | 73,46 | 74,39 | 73,39 | 74,33 | 1,18% | 204,00 |
| 26.02.2024 | 72,70 | 74,19 | 72,59 | 73,46 | 1,10% | - |
| 23.02.2024 | 72,90 | 72,90 | 71,57 | 72,66 | -0,34% | 431,00 |
| 22.02.2024 | 72,54 | 73,41 | 72,28 | 72,90 | 0,56% | 1.241,00 |
| 21.02.2024 | 71,60 | 72,58 | 71,19 | 72,50 | 1,26% | 95,00 |
| 20.02.2024 | 71,90 | 71,99 | 70,75 | 71,60 | -0,42% | 61,00 |
| 19.02.2024 | 71,27 | 72,08 | 70,99 | 71,90 | 0,89% | 92,00 |
| 16.02.2024 | 70,38 | 71,53 | 70,38 | 71,27 | 1,20% | 120,00 |
| 15.02.2024 | 70,03 | 70,62 | 70,03 | 70,42 | 0,56% | 330,00 |
| 14.02.2024 | 68,71 | 70,43 | 68,71 | 70,03 | 1,91% | 90,00 |
| 13.02.2024 | 69,84 | 69,92 | 68,40 | 68,71 | -1,67% | 154,00 |
| 12.02.2024 | 68,69 | 70,23 | 68,69 | 69,88 | 1,74% | 902,00 |
| 09.02.2024 | 69,86 | 69,89 | 68,36 | 68,69 | -1,67% | 1.320,00 |
| 08.02.2024 | 70,73 | 70,81 | 69,60 | 69,86 | -1,20% | 170,00 |
| 07.02.2024 | 70,63 | 70,95 | 70,06 | 70,71 | 0,17% | 428,00 |