1,500$
-6,83%
Echtzeit-Aktienkurs Lanvin Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur Lanvin Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 1,56 | 1,61 | 1,43 | 1,48 | -1,99% | 11.471,00 |
| 07.04.2026 | 1,59 | 1,65 | 1,51 | 1,51 | -5,63% | 11.968,00 |
| 06.04.2026 | 1,64 | 1,64 | 1,48 | 1,60 | 0,00% | 10.913,00 |
| 02.04.2026 | 1,64 | 1,78 | 1,55 | 1,60 | -1,84% | 46.609,00 |
| 01.04.2026 | 1,53 | 1,64 | 1,42 | 1,63 | 7,95% | 12.323,00 |
| 31.03.2026 | 1,54 | 1,67 | 1,50 | 1,51 | 0,33% | 15.245,00 |
| 30.03.2026 | 1,54 | 1,57 | 1,45 | 1,51 | -3,53% | 33.228,00 |
| 27.03.2026 | 1,54 | 1,67 | 1,33 | 1,56 | 4,00% | 12.913,00 |
| 26.03.2026 | 1,47 | 1,58 | 1,32 | 1,50 | -0,66% | 96.488,00 |
| 25.03.2026 | 1,65 | 1,66 | 1,49 | 1,51 | -7,36% | 6.840,00 |
| 24.03.2026 | 1,65 | 1,70 | 1,54 | 1,63 | -4,12% | 21.260,00 |
| 23.03.2026 | 1,88 | 1,88 | 1,64 | 1,70 | -4,49% | 39.587,00 |
| 20.03.2026 | 1,64 | 1,78 | 1,55 | 1,78 | 2,89% | 44.466,00 |
| 19.03.2026 | 1,68 | 1,87 | 1,50 | 1,73 | 2,37% | 41.844,00 |
| 18.03.2026 | 2,05 | 2,05 | 1,69 | 1,69 | -12,89% | 121.305,00 |
| 17.03.2026 | 1,83 | 1,95 | 1,74 | 1,94 | -1,52% | 732.288,00 |
| 16.03.2026 | 2,07 | 2,10 | 1,69 | 1,97 | -6,19% | 214.068,00 |
| 13.03.2026 | 1,92 | 2,14 | 1,85 | 2,10 | -0,94% | 1.755.421,00 |
| 12.03.2026 | 1,82 | 2,31 | 1,76 | 2,12 | 11,58% | 466.753,00 |
| 11.03.2026 | 1,69 | 2,00 | 1,68 | 1,90 | 11,11% | 111.133,00 |
| 10.03.2026 | 1,72 | 1,82 | 1,60 | 1,71 | 0,00% | 32,00 |
| 09.03.2026 | 1,67 | 1,80 | 1,48 | 1,71 | 7,55% | 32,00 |
| 06.03.2026 | 1,60 | 1,84 | 1,52 | 1,59 | 1,92% | 32,00 |
| 05.03.2026 | 1,61 | 1,63 | 1,47 | 1,56 | -3,11% | 32,00 |
| 04.03.2026 | 1,62 | 1,76 | 1,60 | 1,61 | -3,01% | 32,00 |
| 03.03.2026 | 1,69 | 1,76 | 1,63 | 1,66 | -5,68% | 32,00 |
| 02.03.2026 | 1,66 | 1,86 | 1,66 | 1,76 | 1,73% | 32,00 |
| 27.02.2026 | 1,69 | 1,76 | 1,58 | 1,73 | 0,58% | 32,00 |
| 26.02.2026 | 1,60 | 1,73 | 1,60 | 1,72 | 0,58% | 32,00 |
| 25.02.2026 | 1,68 | 1,74 | 1,61 | 1,71 | 4,91% | 32,00 |
| 24.02.2026 | 1,60 | 1,66 | 1,53 | 1,63 | 0,62% | 32,00 |
| 23.02.2026 | 1,58 | 1,69 | 1,54 | 1,62 | 1,25% | 32,00 |
| 20.02.2026 | 1,49 | 1,61 | 1,46 | 1,60 | 5,96% | 41.480,00 |
| 19.02.2026 | 1,49 | 1,57 | 1,44 | 1,51 | 0,67% | 34.792,00 |
| 18.02.2026 | 1,52 | 1,55 | 1,41 | 1,50 | -1,32% | 55.847,00 |
| 17.02.2026 | 1,57 | 1,57 | 1,38 | 1,52 | 4,83% | 41.067,00 |
| 13.02.2026 | 1,42 | 1,54 | 1,33 | 1,45 | -3,97% | 79.628,00 |
| 12.02.2026 | 1,50 | 1,51 | 1,30 | 1,51 | 0,67% | 65.443,00 |
| 11.02.2026 | 1,40 | 1,51 | 1,15 | 1,50 | 6,38% | 87.953,00 |
| 10.02.2026 | 1,10 | 1,42 | 1,10 | 1,41 | 28,18% | 139.420,00 |
| 09.02.2026 | 1,27 | 1,27 | 1,03 | 1,10 | -21,43% | 69.484,00 |
| 06.02.2026 | 1,43 | 1,50 | 1,38 | 1,40 | -7,28% | 58.932,00 |
| 05.02.2026 | 1,59 | 1,59 | 1,32 | 1,51 | 0,67% | 56.548,00 |
| 04.02.2026 | 1,62 | 1,95 | 1,30 | 1,50 | -1,32% | 516.187,00 |
| 03.02.2026 | 1,51 | 1,61 | 1,50 | 1,52 | 3,40% | 9.632,00 |
| 02.02.2026 | 1,46 | 1,50 | 1,46 | 1,47 | -2,00% | 8.915,00 |
| 30.01.2026 | 1,54 | 1,60 | 1,40 | 1,50 | -2,60% | 115.402,00 |
| 29.01.2026 | 1,51 | 1,55 | 1,48 | 1,54 | -0,65% | 3.382,00 |
| 28.01.2026 | 1,42 | 1,55 | 1,42 | 1,55 | 7,64% | 27.047,00 |
| 27.01.2026 | 1,54 | 1,54 | 1,42 | 1,44 | -4,00% | 45.251,00 |
| 26.01.2026 | 1,53 | 1,56 | 1,48 | 1,50 | -5,06% | 6.054,00 |
| 23.01.2026 | 1,62 | 1,65 | 1,53 | 1,58 | -7,06% | 3.667,00 |
| 22.01.2026 | 1,84 | 1,84 | 1,52 | 1,70 | -2,30% | 23.019,00 |
| 21.01.2026 | 1,78 | 1,78 | 1,69 | 1,74 | -1,14% | 4.647,00 |
| 20.01.2026 | 1,75 | 1,82 | 1,70 | 1,76 | 0,57% | 65.309,00 |
| 16.01.2026 | 1,81 | 1,81 | 1,72 | 1,75 | -0,85% | 14.843,00 |
| 15.01.2026 | 1,70 | 1,83 | 1,70 | 1,77 | 3,82% | 20.010,00 |
| 14.01.2026 | 1,70 | 1,80 | 1,68 | 1,70 | -4,76% | 18.833,00 |
| 13.01.2026 | 1,77 | 1,81 | 1,74 | 1,79 | -6,05% | 1.140,00 |
| 12.01.2026 | 1,78 | 1,94 | 1,66 | 1,90 | 1,60% | 37.961,00 |
| 09.01.2026 | 1,97 | 1,97 | 1,78 | 1,87 | -6,50% | 14.638,00 |
| 08.01.2026 | 1,95 | 2,00 | 1,79 | 2,00 | 5,26% | 31.799,00 |
| 07.01.2026 | 1,93 | 1,96 | 1,90 | 1,90 | -6,40% | 5.545,00 |
| 06.01.2026 | 1,99 | 2,06 | 1,95 | 2,03 | 1,50% | 15.703,00 |