1,070$
5,94%
Echtzeit-Aktienkurs Lanvin Group Holdings Limited
Bid:
Ask:
Aktienkurse zur Lanvin Group Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 1,01 | 1,11 | 1,00 | 1,06 | 4,95% | 44.926,00 |
| 28.08.2026 | 1,03 | 1,04 | 1,00 | 1,01 | 1,00% | 24.366,00 |
| 27.08.2026 | 1,04 | 1,08 | 1,00 | 1,00 | -5,66% | 59.780,00 |
| 26.08.2026 | 1,13 | 1,14 | 1,06 | 1,06 | -2,75% | 59.775,00 |
| 25.08.2026 | 1,06 | 1,13 | 1,01 | 1,09 | 0,00% | 69.432,00 |
| 24.08.2026 | 1,11 | 1,15 | 1,05 | 1,09 | 3,81% | 71.384,00 |
| 21.08.2026 | 1,06 | 1,06 | 1,02 | 1,05 | 2,94% | 15.219,00 |
| 20.08.2026 | 1,02 | 1,10 | 1,01 | 1,02 | -2,86% | 45.008,00 |
| 19.08.2026 | 1,11 | 1,11 | 1,04 | 1,05 | -5,41% | 37.775,00 |
| 18.08.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 3,74% | 34.874,00 |
| 17.08.2026 | 1,08 | 1,12 | 1,07 | 1,07 | 0,00% | 15.893,00 |
| 14.08.2026 | 1,10 | 1,15 | 1,05 | 1,07 | -3,60% | 20.888,00 |
| 13.08.2026 | 1,22 | 1,22 | 1,10 | 1,11 | -0,89% | 34.004,00 |
| 12.08.2026 | 1,13 | 1,19 | 1,09 | 1,12 | 3,70% | 125.544,00 |
| 11.08.2026 | 1,15 | 1,15 | 1,05 | 1,08 | -1,82% | 123.988,00 |
| 10.08.2026 | 1,11 | 1,21 | 1,09 | 1,10 | -8,33% | 290.725,00 |
| 07.08.2026 | 1,18 | 1,20 | 1,12 | 1,20 | 0,00% | 173.773,00 |
| 06.08.2026 | 1,22 | 1,34 | 1,14 | 1,20 | -4,76% | 206.871,00 |
| 05.08.2026 | 1,17 | 1,30 | 1,10 | 1,26 | 4,13% | 148.679,00 |
| 04.08.2026 | 1,15 | 1,21 | 1,10 | 1,21 | 0,00% | 22.658,00 |
| 03.08.2026 | 1,19 | 1,26 | 1,13 | 1,21 | 0,83% | 4.049,00 |
| 31.07.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 5.249,00 |
| 30.07.2026 | 1,26 | 1,26 | 1,19 | 1,26 | 0,00% | 2.359,00 |
| 29.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 2.104,00 |
| 28.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 1.797,00 |
| 27.07.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 3,73% | 4.143,00 |
| 24.07.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -1,23% | 1.336,00 |
| 23.07.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -6,15% | 4.443,00 |
| 22.07.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 3,17% | 4.167,00 |
| 21.07.2026 | 1,29 | 1,31 | 1,25 | 1,26 | -4,55% | 10.097,00 |
| 20.07.2026 | 1,28 | 1,42 | 1,28 | 1,32 | -1,49% | 49.200,00 |
| 17.07.2026 | 1,27 | 1,37 | 1,23 | 1,34 | 2,29% | 18.492,00 |
| 16.07.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -2,24% | 20.810,00 |
| 15.07.2026 | 1,43 | 1,46 | 1,23 | 1,34 | -8,84% | 32.366,00 |
| 14.07.2026 | 1,26 | 1,48 | 1,23 | 1,47 | 19,51% | 24.176,00 |
| 13.07.2026 | 1,30 | 1,32 | 1,23 | 1,23 | -5,38% | 12.274,00 |
| 10.07.2026 | 1,30 | 1,35 | 1,30 | 1,30 | -1,52% | 6.976,00 |
| 09.07.2026 | 1,31 | 1,35 | 1,31 | 1,32 | -1,49% | 8.772,00 |
| 08.07.2026 | 1,32 | 1,40 | 1,29 | 1,34 | -1,47% | 19.479,00 |
| 07.07.2026 | 1,45 | 1,45 | 1,33 | 1,36 | -6,85% | 4.700,00 |
| 06.07.2026 | 1,43 | 1,80 | 1,43 | 1,46 | 6,57% | 86.556,00 |
| 02.07.2026 | 1,36 | 1,45 | 1,29 | 1,37 | -1,44% | 17.339,00 |
| 01.07.2026 | 1,38 | 1,42 | 1,38 | 1,39 | -4,79% | 3.398,00 |
| 30.06.2026 | 1,34 | 1,49 | 1,34 | 1,46 | -3,31% | 13.977,00 |
| 29.06.2026 | 1,50 | 1,51 | 1,47 | 1,51 | -0,33% | 3.119,00 |
| 26.06.2026 | 1,39 | 1,52 | 1,39 | 1,52 | 1,00% | 6.454,00 |
| 25.06.2026 | 1,44 | 1,51 | 1,44 | 1,50 | 0,00% | 13.612,00 |
| 24.06.2026 | 1,59 | 1,59 | 1,46 | 1,50 | -5,06% | 14.551,00 |
| 23.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -6,51% | 2.608,00 |
| 22.06.2026 | 1,54 | 1,69 | 1,54 | 1,69 | 9,03% | 9.196,00 |
| 18.06.2026 | 1,50 | 1,60 | 1,45 | 1,55 | -3,13% | 20.082,00 |
| 17.06.2026 | 1,48 | 1,60 | 1,48 | 1,60 | 7,38% | 6.641,00 |
| 16.06.2026 | 1,45 | 1,49 | 1,38 | 1,49 | -2,61% | 23.754,00 |
| 15.06.2026 | 1,45 | 1,53 | 1,43 | 1,53 | 2,68% | 30.576,00 |
| 12.06.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 0,00% | 7.702,00 |
| 11.06.2026 | 1,45 | 1,50 | 1,42 | 1,49 | 2,76% | 16.918,00 |
| 10.06.2026 | 1,38 | 1,45 | 1,32 | 1,45 | 11,54% | 14.123,00 |
| 09.06.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -8,45% | 13.320,00 |
| 08.06.2026 | 1,44 | 1,44 | 1,31 | 1,42 | -7,19% | 17.695,00 |
| 05.06.2026 | 1,50 | 1,53 | 1,35 | 1,53 | 2,00% | 21.627,00 |
| 04.06.2026 | 1,46 | 1,53 | 1,34 | 1,50 | -1,96% | 26.858,00 |
| 03.06.2026 | 1,49 | 1,59 | 1,48 | 1,53 | 0,72% | 7.235,00 |
| 02.06.2026 | 1,60 | 1,60 | 1,50 | 1,52 | -6,81% | 7.370,00 |
| 01.06.2026 | 1,65 | 1,65 | 1,63 | 1,63 | 8,67% | 4.149,00 |
| 29.05.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -6,83% | 7.659,00 |
| 28.05.2026 | 1,51 | 1,61 | 1,51 | 1,61 | 0,63% | 2.607,00 |
| 27.05.2026 | 1,66 | 1,66 | 1,51 | 1,60 | 0,00% | 4.671,00 |
| 26.05.2026 | 1,78 | 1,78 | 1,51 | 1,60 | -8,05% | 8.572,00 |
| 22.05.2026 | 1,79 | 1,80 | 1,72 | 1,74 | -3,33% | 9.234,00 |
| 21.05.2026 | 1,69 | 1,80 | 1,66 | 1,80 | 5,88% | 2.735,00 |
| 20.05.2026 | 1,60 | 1,70 | 1,60 | 1,70 | 9,68% | 2.670,00 |
| 19.05.2026 | 1,67 | 1,80 | 1,55 | 1,55 | -7,19% | 1.747,00 |
| 18.05.2026 | 1,71 | 1,83 | 1,65 | 1,67 | -1,18% | 4.199,00 |
| 15.05.2026 | 1,56 | 1,69 | 1,56 | 1,69 | 0,00% | 1.918,00 |
| 14.05.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 3,05% | 5.187,00 |
| 13.05.2026 | 1,68 | 1,68 | 1,59 | 1,64 | -1,20% | 8.488,00 |
| 12.05.2026 | 1,60 | 1,68 | 1,60 | 1,66 | 5,00% | 5.575,00 |
| 11.05.2026 | 1,62 | 1,77 | 1,58 | 1,58 | -3,60% | 8.654,00 |
| 08.05.2026 | 1,69 | 1,70 | 1,59 | 1,64 | -1,91% | 6.916,00 |
| 07.05.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -1,94% | 5.809,00 |
| 06.05.2026 | 1,65 | 1,71 | 1,58 | 1,71 | 4,60% | 3.897,00 |
| 05.05.2026 | 1,59 | 1,63 | 1,57 | 1,63 | 4,49% | 4.703,00 |
| 04.05.2026 | 1,56 | 1,62 | 1,55 | 1,56 | -1,89% | 4.317,00 |
| 01.05.2026 | 1,53 | 1,59 | 1,50 | 1,59 | 1,92% | 5.074,00 |
| 30.04.2026 | 1,53 | 1,58 | 1,35 | 1,56 | -3,11% | 44.046,00 |
| 29.04.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 6,62% | 3.245,00 |
| 28.04.2026 | 1,53 | 1,53 | 1,43 | 1,51 | -7,36% | 7.547,00 |
| 27.04.2026 | 1,60 | 1,63 | 1,46 | 1,63 | 4,49% | 10.186,00 |
| 24.04.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 0,65% | 10.698,00 |
| 23.04.2026 | 1,62 | 1,63 | 1,45 | 1,55 | -1,90% | 50.988,00 |
| 22.04.2026 | 1,63 | 1,71 | 1,58 | 1,58 | -1,25% | 22.941,00 |
| 21.04.2026 | 1,70 | 1,74 | 1,58 | 1,60 | -3,90% | 47.114,00 |
| 20.04.2026 | 1,74 | 1,74 | 1,60 | 1,67 | -1,48% | 6.738,00 |
| 17.04.2026 | 1,57 | 1,75 | 1,55 | 1,69 | 6,96% | 12.681,00 |
| 16.04.2026 | 1,44 | 1,58 | 1,44 | 1,58 | 7,48% | 46.974,00 |
| 15.04.2026 | 1,53 | 1,53 | 1,42 | 1,47 | -2,00% | 62.561,00 |
| 14.04.2026 | 1,52 | 1,55 | 1,40 | 1,50 | 0,00% | 13.344,00 |
| 13.04.2026 | 1,42 | 1,61 | 1,37 | 1,50 | 3,45% | 29.142,00 |
| 10.04.2026 | 1,58 | 1,58 | 1,35 | 1,45 | -2,03% | 44.764,00 |
| 09.04.2026 | 1,43 | 1,53 | 1,41 | 1,48 | 0,00% | 5.762,00 |