85,755€
-1,72%
Echtzeit-Aktienkurs LeMaitre Vascular
Bid:
Ask:
Aktienkurse zur LeMaitre Vascular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 95,43 | 97,15 | 94,55 | 95,76 | 0,52% | 190,00 |
| 04.05.2026 | 95,82 | 96,31 | 93,21 | 95,26 | 2,14% | 40,00 |
| 30.04.2026 | 92,11 | 93,48 | 90,73 | 93,26 | 1,64% | 375,00 |
| 29.04.2026 | 96,06 | 96,93 | 91,56 | 91,75 | -4,18% | 175,00 |
| 28.04.2026 | 97,88 | 98,28 | 95,30 | 95,76 | -2,05% | 162,00 |
| 27.04.2026 | 96,74 | 98,80 | 96,50 | 97,76 | 1,06% | 756,00 |
| 24.04.2026 | 96,61 | 97,86 | 95,99 | 96,73 | 0,13% | 29,00 |
| 23.04.2026 | 96,40 | 98,08 | 95,60 | 96,60 | 0,35% | - |
| 22.04.2026 | 95,24 | 97,55 | 95,13 | 96,26 | 1,00% | 728,00 |
| 21.04.2026 | 97,65 | 98,51 | 95,21 | 95,30 | -2,12% | 195,00 |
| 20.04.2026 | 97,27 | 97,96 | 96,48 | 97,37 | 0,11% | 82,00 |
| 17.04.2026 | 94,91 | 98,00 | 94,66 | 97,26 | 2,69% | 613,00 |
| 16.04.2026 | 97,31 | 98,83 | 94,69 | 94,71 | -2,57% | 314,00 |
| 15.04.2026 | 99,48 | 100,51 | 96,71 | 97,21 | -2,31% | 952,00 |
| 14.04.2026 | 97,84 | 100,15 | 96,09 | 99,51 | 1,79% | 2.748,00 |
| 13.04.2026 | 98,17 | 98,28 | 96,70 | 97,76 | 0,00% | 800,00 |
| 10.04.2026 | 96,45 | 97,82 | 95,62 | 97,76 | 1,56% | 84,00 |
| 09.04.2026 | 96,51 | 96,56 | 94,43 | 96,26 | 0,00% | 15,00 |
| 08.04.2026 | 95,56 | 97,17 | 95,54 | 96,26 | 1,09% | - |
| 07.04.2026 | 94,61 | 95,40 | 93,26 | 95,22 | 1,44% | 15,00 |
| 02.04.2026 | 94,38 | 94,79 | 91,99 | 93,87 | 0,00% | - |
| 01.04.2026 | 94,45 | 95,01 | 92,77 | 93,87 | -0,54% | - |
| 31.03.2026 | 93,22 | 95,62 | 91,93 | 94,37 | 1,20% | 2.630,00 |
| 30.03.2026 | 92,59 | 94,32 | 90,73 | 93,25 | 0,79% | 14,00 |
| 27.03.2026 | 95,76 | 96,09 | 90,98 | 92,52 | -3,33% | 138,00 |
| 26.03.2026 | 96,15 | 97,85 | 94,15 | 95,71 | -0,51% | - |
| 25.03.2026 | 94,87 | 96,35 | 94,19 | 96,20 | 1,51% | - |
| 24.03.2026 | 93,05 | 95,75 | 92,15 | 94,77 | 2,24% | - |
| 23.03.2026 | 91,51 | 94,20 | 90,59 | 92,69 | 1,02% | 25,00 |
| 20.03.2026 | 94,26 | 95,12 | 90,18 | 91,75 | -2,66% | 58,00 |
| 19.03.2026 | 96,70 | 97,01 | 92,75 | 94,26 | -2,46% | - |
| 18.03.2026 | 97,16 | 98,01 | 95,89 | 96,64 | -0,64% | 15,00 |
| 17.03.2026 | 96,60 | 98,09 | 96,01 | 97,26 | 1,08% | - |
| 16.03.2026 | 95,23 | 96,46 | 94,02 | 96,22 | 1,66% | 236,00 |
| 13.03.2026 | 93,00 | 94,69 | 92,17 | 94,64 | 2,21% | - |
| 12.03.2026 | 93,51 | 94,25 | 91,16 | 92,59 | -1,03% | - |
| 11.03.2026 | 94,02 | 95,18 | 91,76 | 93,56 | -0,65% | 12,00 |
| 10.03.2026 | 94,60 | 95,42 | 92,75 | 94,17 | -0,39% | 48,00 |
| 09.03.2026 | 92,01 | 95,73 | 91,27 | 94,53 | 2,14% | - |
| 06.03.2026 | 91,36 | 92,65 | 89,59 | 92,55 | 1,32% | - |
| 05.03.2026 | 91,73 | 92,24 | 90,23 | 91,34 | -0,19% | - |
| 04.03.2026 | 92,82 | 93,03 | 91,20 | 91,51 | -1,49% | 84,00 |
| 03.03.2026 | 92,01 | 92,89 | 89,11 | 92,89 | 0,98% | 15,00 |
| 02.03.2026 | 91,51 | 93,43 | 89,93 | 91,99 | 0,51% | 15,00 |
| 27.02.2026 | 96,20 | 96,20 | 89,44 | 91,52 | -4,88% | 13,00 |
| 26.02.2026 | 80,87 | 97,63 | 80,19 | 96,22 | 19,61% | 172,00 |
| 25.02.2026 | 76,79 | 80,47 | 75,07 | 80,45 | 4,45% | 50,00 |
| 24.02.2026 | 77,67 | 78,88 | 75,86 | 77,02 | -0,72% | - |
| 23.02.2026 | 78,51 | 79,32 | 77,03 | 77,57 | -1,77% | 13,00 |
| 20.02.2026 | 78,16 | 78,97 | 76,63 | 78,97 | 1,13% | - |
| 19.02.2026 | 76,90 | 78,12 | 75,76 | 78,09 | 1,38% | 70,00 |
| 18.02.2026 | 75,43 | 77,10 | 74,41 | 77,02 | 2,01% | 14,00 |
| 17.02.2026 | 74,00 | 75,75 | 73,25 | 75,50 | 2,03% | 80,00 |
| 16.02.2026 | 73,50 | 74,25 | 73,50 | 74,00 | 0,34% | - |
| 13.02.2026 | 73,00 | 74,25 | 72,50 | 73,75 | 1,37% | - |
| 12.02.2026 | 74,00 | 74,75 | 71,75 | 72,75 | -1,69% | 56,00 |
| 11.02.2026 | 73,50 | 74,50 | 72,50 | 74,00 | 0,34% | - |
| 10.02.2026 | 72,75 | 74,75 | 72,00 | 73,75 | 1,72% | - |
| 09.02.2026 | 73,75 | 74,00 | 72,00 | 72,50 | -1,69% | - |
| 06.02.2026 | 73,50 | 75,50 | 73,25 | 73,75 | 0,00% | - |
| 05.02.2026 | 73,00 | 75,75 | 73,00 | 73,75 | 0,34% | - |
| 04.02.2026 | 73,75 | 75,25 | 73,00 | 73,50 | -1,01% | - |
| 03.02.2026 | 73,25 | 74,25 | 71,75 | 74,25 | 1,37% | 15,00 |
| 02.02.2026 | 71,75 | 73,75 | 71,25 | 73,25 | 2,09% | - |
| 30.01.2026 | 70,50 | 72,00 | 69,75 | 71,75 | 2,50% | - |
| 29.01.2026 | 70,50 | 71,75 | 69,50 | 70,00 | -1,41% | 15,00 |
| 28.01.2026 | 71,50 | 72,25 | 70,75 | 71,00 | 0,00% | 180,00 |
| 27.01.2026 | 71,50 | 72,00 | 70,25 | 71,00 | -1,39% | 15,00 |
| 26.01.2026 | 71,50 | 72,25 | 70,50 | 72,00 | 1,05% | - |
| 23.01.2026 | 72,50 | 74,00 | 71,00 | 71,25 | -2,40% | 350,00 |
| 22.01.2026 | 74,00 | 75,75 | 72,75 | 73,00 | -1,68% | - |
| 21.01.2026 | 73,00 | 75,00 | 72,75 | 74,25 | 1,71% | - |
| 20.01.2026 | 75,75 | 75,75 | 72,00 | 73,00 | -3,63% | - |
| 19.01.2026 | 75,75 | 76,00 | 75,50 | 75,75 | -0,66% | 15,00 |
| 16.01.2026 | 74,00 | 76,25 | 73,75 | 76,25 | 2,01% | - |
| 15.01.2026 | 73,50 | 75,75 | 72,75 | 74,75 | 2,05% | - |
| 14.01.2026 | 71,50 | 73,50 | 70,25 | 73,25 | 2,45% | - |
| 13.01.2026 | 71,50 | 72,50 | 70,75 | 71,50 | -0,35% | - |
| 12.01.2026 | 72,50 | 73,00 | 70,25 | 71,75 | -2,05% | - |
| 09.01.2026 | 72,50 | 73,75 | 72,00 | 73,25 | 0,69% | - |
| 08.01.2026 | 71,00 | 73,25 | 71,00 | 72,75 | 1,39% | - |
| 07.01.2026 | 71,00 | 72,25 | 70,75 | 71,75 | 0,35% | - |
| 06.01.2026 | 69,50 | 71,50 | 69,50 | 71,50 | 2,51% | 2.040,00 |
| 05.01.2026 | 68,75 | 70,75 | 68,00 | 69,75 | 2,20% | 965,00 |
| 02.01.2026 | 69,00 | 70,00 | 67,75 | 68,25 | -3,19% | 15,00 |
| 30.12.2025 | 70,50 | 70,50 | 70,25 | 70,50 | 0,36% | - |
| 29.12.2025 | 71,00 | 72,25 | 70,00 | 70,25 | -1,06% | 15,00 |
| 23.12.2025 | 72,00 | 73,00 | 70,75 | 71,00 | -1,05% | - |
| 22.12.2025 | 72,00 | 75,25 | 71,50 | 71,75 | -1,03% | - |
| 19.12.2025 | 72,75 | 73,00 | 71,50 | 72,50 | -0,34% | - |
| 18.12.2025 | 72,50 | 74,00 | 72,00 | 72,75 | 0,69% | 15,00 |
| 17.12.2025 | 71,00 | 72,75 | 70,75 | 72,25 | 1,40% | - |
| 16.12.2025 | 70,25 | 71,50 | 70,00 | 71,25 | 1,06% | - |
| 15.12.2025 | 71,50 | 72,75 | 70,25 | 70,50 | -1,40% | 2.420,00 |
| 12.12.2025 | 70,50 | 72,25 | 70,50 | 71,50 | 0,70% | 2.860,00 |
| 11.12.2025 | 71,50 | 72,25 | 70,25 | 71,00 | -1,05% | 88,00 |
| 10.12.2025 | 71,00 | 73,00 | 70,00 | 71,75 | 0,35% | 456,00 |
| 09.12.2025 | 71,00 | 72,75 | 70,75 | 71,50 | 0,35% | - |
| 08.12.2025 | 72,00 | 73,00 | 71,00 | 71,25 | -2,06% | 154,00 |
| 05.12.2025 | 73,50 | 74,50 | 71,75 | 72,75 | -1,36% | 984,00 |