93,500€
-3,73%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 97,21 | 97,44 | 92,98 | 93,44 | -3,79% | 67,00 |
| 13.06.2024 | 99,09 | 99,40 | 96,66 | 97,12 | -2,18% | 9,00 |
| 12.06.2024 | 97,35 | 100,18 | 96,66 | 99,28 | 2,27% | 70,00 |
| 11.06.2024 | 97,93 | 99,08 | 96,62 | 97,08 | -0,92% | 175,00 |
| 10.06.2024 | 97,98 | 98,14 | 96,37 | 97,98 | -0,38% | 150,00 |
| 07.06.2024 | 98,63 | 98,79 | 97,48 | 98,35 | -0,37% | 51,00 |
| 06.06.2024 | 99,05 | 99,62 | 98,45 | 98,72 | -0,42% | 158,00 |
| 05.06.2024 | 98,11 | 99,15 | 97,47 | 99,14 | 1,35% | 236,00 |
| 04.06.2024 | 98,45 | 98,47 | 96,88 | 97,82 | -0,63% | 596,00 |
| 03.06.2024 | 99,78 | 100,65 | 97,99 | 98,44 | -1,23% | 23,00 |
| 31.05.2024 | 100,02 | 100,17 | 98,74 | 99,67 | -2,24% | 4,00 |
| 30.05.2024 | 101,30 | 102,08 | 100,93 | 101,95 | 0,22% | 10,00 |
| 29.05.2024 | 102,90 | 103,10 | 100,68 | 101,73 | -1,50% | 84,00 |
| 28.05.2024 | 103,98 | 104,30 | 102,93 | 103,28 | -0,63% | - |
| 27.05.2024 | 104,40 | 104,50 | 103,53 | 103,93 | -0,48% | 35,00 |
| 24.05.2024 | 103,05 | 104,50 | 102,75 | 104,43 | 1,41% | 18,00 |
| 23.05.2024 | 102,25 | 103,75 | 102,15 | 102,98 | 1,03% | 165,00 |
| 22.05.2024 | 102,33 | 102,33 | 101,13 | 101,93 | -0,37% | 14,00 |
| 21.05.2024 | 101,65 | 102,50 | 101,28 | 102,30 | 0,47% | 4,00 |
| 20.05.2024 | 101,30 | 102,48 | 101,10 | 101,83 | 0,59% | 26,00 |
| 17.05.2024 | 103,13 | 103,23 | 100,35 | 101,23 | -1,82% | 34,00 |
| 16.05.2024 | 104,08 | 104,88 | 103,10 | 103,10 | -1,34% | 96,00 |
| 15.05.2024 | 103,55 | 104,50 | 103,13 | 104,50 | 0,94% | 52,00 |
| 14.05.2024 | 103,38 | 103,58 | 102,58 | 103,53 | 0,15% | 111,00 |
| 13.05.2024 | 103,53 | 104,10 | 102,85 | 103,38 | -0,02% | 99,00 |
| 10.05.2024 | 102,50 | 104,03 | 102,10 | 103,40 | 2,78% | 318,00 |
| 09.05.2024 | 98,24 | 100,65 | 98,12 | 100,60 | 2,20% | 30,00 |
| 08.05.2024 | 97,11 | 99,57 | 97,05 | 98,43 | 1,35% | 206,00 |
| 07.05.2024 | 95,86 | 97,40 | 95,80 | 97,12 | 1,19% | 589,00 |
| 06.05.2024 | 95,48 | 96,19 | 94,94 | 95,98 | 0,51% | 29,00 |
| 03.05.2024 | 98,18 | 98,56 | 92,96 | 95,49 | -2,50% | 446,00 |
| 02.05.2024 | 96,64 | 98,14 | 95,74 | 97,94 | 1,50% | 756,00 |
| 30.04.2024 | 97,71 | 97,95 | 96,23 | 96,49 | -1,30% | 225,00 |
| 29.04.2024 | 98,34 | 98,78 | 97,54 | 97,76 | -0,16% | 255,00 |
| 26.04.2024 | 96,57 | 98,19 | 95,92 | 97,92 | 1,98% | 1,00 |
| 25.04.2024 | 97,46 | 97,55 | 94,69 | 96,02 | -1,67% | 160,00 |
| 24.04.2024 | 96,47 | 98,46 | 96,03 | 97,65 | 1,66% | 110,00 |
| 23.04.2024 | 96,36 | 97,47 | 95,97 | 96,06 | 0,76% | 1.059,00 |
| 22.04.2024 | 95,95 | 96,28 | 94,85 | 95,34 | 0,05% | 1.326,00 |
| 19.04.2024 | 95,11 | 96,02 | 94,65 | 95,29 | -0,74% | 26,00 |
| 18.04.2024 | 94,83 | 96,66 | 94,69 | 96,00 | 1,82% | 152,00 |
| 17.04.2024 | 93,91 | 95,42 | 93,55 | 94,28 | -0,04% | 134,00 |
| 16.04.2024 | 94,27 | 94,60 | 92,74 | 94,32 | -0,37% | 1.125,00 |
| 15.04.2024 | 95,17 | 96,62 | 94,57 | 94,67 | 0,18% | 166,00 |
| 12.04.2024 | 95,27 | 95,87 | 94,33 | 94,50 | -0,74% | 583,00 |
| 11.04.2024 | 95,37 | 96,03 | 93,24 | 95,20 | -0,10% | 308,00 |
| 10.04.2024 | 94,38 | 95,46 | 93,86 | 95,30 | 1,21% | 65,00 |
| 09.04.2024 | 95,33 | 95,64 | 93,84 | 94,16 | -1,26% | 31,00 |
| 08.04.2024 | 96,16 | 96,40 | 95,33 | 95,36 | -0,85% | 152,00 |
| 05.04.2024 | 94,82 | 96,35 | 94,02 | 96,18 | 1,57% | 48,00 |
| 04.04.2024 | 96,32 | 96,32 | 94,57 | 94,69 | -1,58% | 246,00 |
| 03.04.2024 | 95,40 | 96,52 | 95,32 | 96,21 | 0,44% | 16,00 |
| 02.04.2024 | 98,26 | 98,46 | 95,46 | 95,79 | -2,60% | 280,00 |
| 28.03.2024 | 97,01 | 98,67 | 96,88 | 98,35 | 1,53% | 265,00 |
| 27.03.2024 | 96,57 | 97,08 | 96,00 | 96,87 | 0,43% | 6,00 |
| 26.03.2024 | 96,70 | 96,76 | 95,88 | 96,46 | -0,05% | 302,00 |
| 25.03.2024 | 98,55 | 98,62 | 96,30 | 96,51 | -2,08% | 96,00 |
| 22.03.2024 | 98,96 | 99,45 | 97,79 | 98,56 | -0,60% | 259,00 |
| 21.03.2024 | 99,81 | 99,92 | 98,52 | 99,15 | -0,37% | 120,00 |
| 20.03.2024 | 97,69 | 99,53 | 97,13 | 99,52 | 1,72% | 104,00 |
| 19.03.2024 | 97,31 | 98,35 | 97,10 | 97,84 | 0,39% | 53,00 |
| 18.03.2024 | 97,92 | 98,14 | 96,62 | 97,46 | -0,66% | 252,00 |
| 15.03.2024 | 97,45 | 98,95 | 97,39 | 98,11 | 0,58% | 480,00 |
| 14.03.2024 | 97,05 | 98,98 | 96,93 | 97,54 | 0,58% | 46,00 |
| 13.03.2024 | 97,60 | 97,94 | 96,63 | 96,98 | -0,71% | 276,00 |
| 12.03.2024 | 96,17 | 98,09 | 95,80 | 97,67 | 1,89% | 712,00 |
| 11.03.2024 | 95,70 | 96,10 | 94,88 | 95,86 | 0,14% | 1.336,00 |
| 08.03.2024 | 95,91 | 96,45 | 95,56 | 95,73 | -0,19% | 41,00 |
| 07.03.2024 | 95,18 | 96,49 | 94,50 | 95,91 | 0,48% | 475,00 |
| 06.03.2024 | 94,12 | 95,78 | 93,37 | 95,45 | 2,96% | 139,00 |
| 05.03.2024 | 92,87 | 93,90 | 92,39 | 92,71 | -0,57% | 26,00 |
| 04.03.2024 | 93,15 | 93,46 | 92,44 | 93,24 | 0,05% | 91,00 |
| 01.03.2024 | 94,06 | 94,35 | 92,37 | 93,19 | -0,68% | 349,00 |
| 29.02.2024 | 92,13 | 93,97 | 91,70 | 93,83 | 1,97% | 34,00 |
| 28.02.2024 | 90,79 | 92,20 | 90,62 | 92,02 | 1,25% | 55,00 |
| 27.02.2024 | 89,75 | 91,03 | 89,14 | 90,88 | 1,07% | 286,00 |
| 26.02.2024 | 89,98 | 91,23 | 89,71 | 89,92 | -0,28% | 38,00 |
| 23.02.2024 | 90,18 | 90,75 | 89,21 | 90,17 | -0,07% | 152,00 |
| 22.02.2024 | 90,31 | 90,89 | 89,59 | 90,23 | 0,49% | 505,00 |
| 21.02.2024 | 89,28 | 89,85 | 88,71 | 89,79 | 0,74% | 73,00 |
| 20.02.2024 | 89,56 | 89,76 | 88,51 | 89,13 | -0,62% | 142,00 |
| 19.02.2024 | 91,76 | 92,00 | 89,31 | 89,69 | -2,20% | 184,00 |
| 16.02.2024 | 90,81 | 93,08 | 90,77 | 91,71 | 1,16% | 133,00 |
| 15.02.2024 | 92,45 | 94,98 | 90,33 | 90,66 | -0,87% | 172,00 |
| 14.02.2024 | 90,81 | 91,46 | 90,31 | 91,46 | 0,93% | 28,00 |
| 13.02.2024 | 92,91 | 93,10 | 90,11 | 90,62 | -2,52% | 36,00 |
| 12.02.2024 | 93,78 | 94,60 | 92,91 | 92,96 | -0,95% | 15,00 |
| 09.02.2024 | 93,09 | 94,39 | 93,09 | 93,85 | 0,78% | 558,00 |
| 08.02.2024 | 91,92 | 93,42 | 91,34 | 93,12 | 1,36% | 545,00 |
| 07.02.2024 | 91,21 | 91,95 | 90,81 | 91,87 | 0,69% | 70,00 |
| 06.02.2024 | 91,76 | 92,31 | 90,93 | 91,24 | 0,50% | 327,00 |
| 05.02.2024 | 90,83 | 91,05 | 90,16 | 90,79 | -0,23% | 118,00 |
| 02.02.2024 | 90,98 | 91,23 | 90,48 | 91,00 | 0,14% | 341,00 |
| 01.02.2024 | 89,74 | 91,92 | 89,54 | 90,87 | 1,02% | 614,00 |
| 31.01.2024 | 90,11 | 91,63 | 89,87 | 89,95 | -0,39% | 140,00 |
| 30.01.2024 | 89,98 | 90,70 | 89,84 | 90,30 | 0,28% | 182,00 |
| 29.01.2024 | 90,18 | 90,28 | 89,18 | 90,05 | -0,29% | - |
| 26.01.2024 | 90,26 | 91,05 | 89,53 | 90,31 | -0,34% | 5,00 |
| 25.01.2024 | 90,53 | 90,71 | 89,97 | 90,62 | 0,12% | 41,00 |
| 24.01.2024 | 91,16 | 91,54 | 90,44 | 90,51 | -0,22% | - |