44,648€
3,39%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,02 | 44,30 | 43,02 | 44,30 | 4,19% | 197,00 |
| 24.07.2025 | 43,00 | 44,06 | 42,52 | 42,52 | 3,68% | 789,00 |
| 23.07.2025 | 41,69 | 41,81 | 41,01 | 41,01 | 0,01% | 17,00 |
| 22.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,82% | 350,00 |
| 21.07.2025 | 42,09 | 42,27 | 41,34 | 41,34 | -1,16% | 57,00 |
| 18.07.2025 | 42,27 | 42,27 | 41,83 | 41,83 | -0,61% | 228,00 |
| 17.07.2025 | 42,10 | 42,22 | 42,08 | 42,08 | -1,36% | 95,00 |
| 16.07.2025 | 42,78 | 42,78 | 41,78 | 42,66 | -1,17% | 1.631,00 |
| 15.07.2025 | 43,09 | 43,17 | 42,72 | 43,17 | 0,76% | 21,00 |
| 14.07.2025 | 42,25 | 42,86 | 42,04 | 42,84 | 1,01% | 451,00 |
| 11.07.2025 | 42,74 | 43,17 | 42,41 | 42,41 | -1,34% | 326,00 |
| 10.07.2025 | 42,03 | 43,20 | 42,03 | 42,99 | 1,74% | 905,00 |
| 09.07.2025 | 41,70 | 42,25 | 41,70 | 42,25 | 0,50% | 65,00 |
| 08.07.2025 | 40,97 | 42,10 | 40,97 | 42,04 | 1,69% | 374,00 |
| 07.07.2025 | 40,61 | 41,37 | 40,53 | 41,34 | 0,85% | 656,00 |
| 04.07.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -0,39% | 25,00 |
| 03.07.2025 | 40,86 | 41,25 | 40,86 | 41,15 | 1,50% | 545,00 |
| 02.07.2025 | 40,19 | 40,85 | 40,06 | 40,54 | 1,17% | 980,00 |
| 01.07.2025 | 37,43 | 40,48 | 37,43 | 40,07 | 8,66% | 1.241,00 |
| 30.06.2025 | 37,64 | 37,68 | 36,88 | 36,88 | -2,58% | 150,00 |
| 27.06.2025 | 37,88 | 37,88 | 37,85 | 37,85 | 1,54% | 2,00 |
| 26.06.2025 | 36,77 | 37,35 | 36,61 | 37,28 | 1,29% | - |
| 25.06.2025 | 36,74 | 37,31 | 36,60 | 36,80 | 0,71% | - |
| 24.06.2025 | 36,56 | 36,56 | 36,25 | 36,54 | 1,33% | 115,00 |
| 23.06.2025 | 35,96 | 36,41 | 35,96 | 36,06 | -0,19% | 36,00 |
| 20.06.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,36% | 50,00 |
| 19.06.2025 | 36,38 | 36,38 | 36,00 | 36,00 | -0,54% | - |
| 18.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,58% | 15,00 |
| 17.06.2025 | 36,41 | 36,41 | 36,41 | 36,41 | 1,21% | 1,00 |
| 16.06.2025 | 35,12 | 35,97 | 34,78 | 35,97 | 3,06% | 5,00 |
| 13.06.2025 | 35,87 | 36,12 | 34,70 | 34,90 | -3,58% | - |
| 12.06.2025 | 36,17 | 36,27 | 35,36 | 36,20 | -0,63% | - |
| 11.06.2025 | 37,10 | 37,47 | 36,17 | 36,43 | -2,05% | - |
| 10.06.2025 | 37,19 | 37,19 | 37,19 | 37,19 | 2,95% | 6,00 |
| 09.06.2025 | 36,17 | 36,17 | 36,13 | 36,13 | 2,40% | 2,00 |
| 06.06.2025 | 35,32 | 35,76 | 35,16 | 35,28 | -1,51% | - |
| 05.06.2025 | 36,14 | 36,14 | 35,82 | 35,82 | -2,91% | 210,00 |
| 04.06.2025 | 37,20 | 37,20 | 36,90 | 36,90 | -1,61% | 156,00 |
| 03.06.2025 | 35,62 | 37,50 | 35,62 | 37,50 | 4,63% | 781,00 |
| 02.06.2025 | 36,15 | 36,67 | 35,55 | 35,84 | -1,73% | 544,00 |
| 30.05.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 1,22% | 3,00 |
| 29.05.2025 | 36,79 | 36,79 | 36,03 | 36,03 | -0,51% | 84,00 |
| 28.05.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 2,87% | 13,00 |
| 27.05.2025 | 35,41 | 35,41 | 35,21 | 35,21 | -0,45% | 200,00 |
| 26.05.2025 | 35,16 | 35,42 | 35,15 | 35,36 | 0,35% | - |
| 23.05.2025 | 35,62 | 35,62 | 34,77 | 35,24 | -0,69% | 104,00 |
| 22.05.2025 | 35,43 | 35,49 | 35,43 | 35,49 | -1,03% | 165,00 |
| 21.05.2025 | 35,78 | 35,86 | 35,48 | 35,86 | -1,61% | 536,00 |
| 20.05.2025 | 37,00 | 37,00 | 36,44 | 36,44 | -3,42% | 66,00 |
| 19.05.2025 | 37,14 | 37,73 | 36,44 | 37,73 | -0,66% | 2.106,00 |
| 16.05.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 1,19% | 300,00 |
| 15.05.2025 | 37,96 | 37,96 | 37,54 | 37,54 | -0,05% | 272,00 |
| 14.05.2025 | 38,04 | 38,04 | 37,56 | 37,56 | -0,95% | 52,00 |
| 13.05.2025 | 37,90 | 38,09 | 37,80 | 37,92 | -0,73% | 430,00 |
| 12.05.2025 | 35,99 | 38,20 | 35,99 | 38,20 | 8,45% | 1.076,00 |
| 09.05.2025 | 35,23 | 35,44 | 35,22 | 35,22 | -1,57% | 99,00 |
| 08.05.2025 | 35,09 | 35,95 | 35,09 | 35,78 | 3,55% | 305,00 |
| 07.05.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,54% | 6,00 |
| 06.05.2025 | 33,43 | 34,37 | 33,43 | 34,37 | 1,21% | 569,00 |
| 05.05.2025 | 33,52 | 33,96 | 33,20 | 33,96 | 2,68% | 512,00 |
| 02.05.2025 | 32,81 | 33,22 | 32,63 | 33,08 | 3,57% | 655,00 |
| 30.04.2025 | 32,15 | 32,15 | 31,89 | 31,94 | 0,55% | 162,00 |
| 29.04.2025 | 31,71 | 31,76 | 31,71 | 31,76 | 0,59% | 359,00 |
| 28.04.2025 | 31,57 | 31,60 | 31,44 | 31,58 | 0,45% | 107,00 |
| 25.04.2025 | 32,49 | 32,49 | 31,44 | 31,44 | -1,92% | 209,00 |
| 24.04.2025 | 30,02 | 32,05 | 30,02 | 32,05 | 4,28% | 21,00 |
| 23.04.2025 | 30,80 | 31,14 | 30,32 | 30,74 | 5,08% | 1.650,00 |
| 22.04.2025 | 28,34 | 29,25 | 28,34 | 29,25 | 0,86% | 923,00 |
| 17.04.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 2,75% | 355,00 |
| 16.04.2025 | 28,51 | 28,77 | 28,23 | 28,23 | -3,42% | 372,00 |
| 15.04.2025 | 28,53 | 29,23 | 28,48 | 29,23 | 3,23% | 507,00 |
| 14.04.2025 | 28,66 | 28,66 | 28,31 | 28,31 | -0,12% | 478,00 |
| 11.04.2025 | 28,62 | 28,62 | 27,31 | 28,35 | -0,98% | 455,00 |
| 10.04.2025 | 30,74 | 30,74 | 27,88 | 28,63 | -7,06% | 798,00 |
| 09.04.2025 | 26,97 | 30,80 | 26,97 | 30,80 | 10,00% | 1.159,00 |
| 08.04.2025 | 30,14 | 30,38 | 28,00 | 28,00 | -4,84% | 1.614,00 |
| 07.04.2025 | 29,01 | 30,08 | 28,84 | 29,43 | -5,67% | 1.472,00 |
| 04.04.2025 | 31,24 | 31,49 | 30,28 | 31,20 | -5,76% | 627,00 |
| 03.04.2025 | 33,82 | 34,13 | 32,26 | 33,10 | -8,44% | 1.256,00 |
| 02.04.2025 | 36,07 | 36,15 | 35,69 | 36,15 | 0,22% | 213,00 |
| 01.04.2025 | 35,88 | 36,33 | 35,87 | 36,07 | 1,22% | 65,00 |
| 31.03.2025 | 35,37 | 35,64 | 35,00 | 35,64 | 1,80% | 1.524,00 |
| 28.03.2025 | 36,99 | 36,99 | 35,01 | 35,01 | -5,72% | 1.797,00 |
| 27.03.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -0,36% | 10,00 |
| 26.03.2025 | 37,50 | 37,50 | 37,20 | 37,27 | -0,17% | 1.168,00 |
| 25.03.2025 | 37,99 | 37,99 | 37,33 | 37,33 | -2,25% | 85,00 |
| 24.03.2025 | 39,31 | 39,31 | 38,19 | 38,19 | 1,30% | 442,00 |
| 21.03.2025 | 39,10 | 39,10 | 37,70 | 37,70 | -5,53% | 120,00 |
| 20.03.2025 | 40,60 | 40,60 | 39,91 | 39,91 | -1,40% | 145,00 |
| 19.03.2025 | 40,47 | 40,47 | 40,47 | 40,47 | 2,44% | 30,00 |
| 18.03.2025 | 40,25 | 40,25 | 39,50 | 39,51 | -1,73% | 61,00 |
| 17.03.2025 | 39,17 | 40,20 | 39,16 | 40,20 | 0,80% | 149,00 |
| 14.03.2025 | 39,57 | 39,88 | 39,26 | 39,88 | 1,77% | 177,00 |
| 13.03.2025 | 39,37 | 39,74 | 39,19 | 39,19 | 0,14% | 308,00 |
| 12.03.2025 | 41,50 | 41,50 | 39,13 | 39,13 | -5,06% | 431,00 |
| 11.03.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -1,40% | 2,00 |
| 10.03.2025 | 41,20 | 42,21 | 41,20 | 41,80 | 3,12% | 1.145,00 |
| 07.03.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -3,11% | 100,00 |
| 06.03.2025 | 42,42 | 42,76 | 41,84 | 41,84 | -1,86% | 132,00 |
| 05.03.2025 | 42,17 | 42,75 | 42,17 | 42,63 | 0,66% | 160,00 |