42,908€
-3,84%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 44,52 | 45,04 | 42,65 | 42,96 | -3,71% | 26,00 |
| 09.10.2025 | 45,64 | 45,64 | 44,18 | 44,62 | 0,51% | 425,00 |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,36% | 40,00 |
| 07.10.2025 | 44,84 | 44,84 | 44,56 | 44,56 | -0,99% | 2,00 |
| 06.10.2025 | 43,91 | 45,08 | 43,68 | 45,00 | 3,09% | 1.563,00 |
| 03.10.2025 | 46,82 | 46,82 | 43,65 | 43,65 | -7,11% | 1.082,00 |
| 02.10.2025 | 46,67 | 46,99 | 46,59 | 46,99 | 0,71% | 302,00 |
| 01.10.2025 | 45,72 | 46,66 | 45,33 | 46,66 | 2,23% | 225,00 |
| 30.09.2025 | 46,51 | 46,51 | 45,64 | 45,64 | -2,14% | 126,00 |
| 29.09.2025 | 46,42 | 46,95 | 45,96 | 46,64 | 0,94% | 55,00 |
| 26.09.2025 | 45,36 | 46,39 | 45,01 | 46,21 | 2,81% | 30,00 |
| 25.09.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -0,01% | 20,00 |
| 24.09.2025 | 44,81 | 45,43 | 44,79 | 44,95 | -0,79% | 152,00 |
| 23.09.2025 | 44,98 | 45,65 | 44,98 | 45,31 | -1,60% | 6,00 |
| 22.09.2025 | 45,59 | 46,04 | 45,59 | 46,04 | 0,09% | 3,00 |
| 19.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,04% | 6,00 |
| 18.09.2025 | 44,80 | 45,20 | 44,38 | 45,08 | 1,60% | - |
| 17.09.2025 | 43,95 | 44,37 | 43,52 | 44,37 | 1,27% | 443,00 |
| 16.09.2025 | 44,79 | 44,79 | 43,82 | 43,82 | -2,44% | 244,00 |
| 15.09.2025 | 45,89 | 45,92 | 44,75 | 44,91 | -1,86% | 377,00 |
| 12.09.2025 | 46,04 | 46,04 | 45,76 | 45,76 | -1,51% | 2,00 |
| 11.09.2025 | 46,61 | 46,92 | 45,90 | 46,46 | 0,12% | - |
| 10.09.2025 | 46,08 | 46,62 | 45,97 | 46,41 | 0,28% | - |
| 09.09.2025 | 45,67 | 46,29 | 45,65 | 46,28 | 1,19% | 271,00 |
| 08.09.2025 | 45,83 | 45,87 | 45,20 | 45,74 | -0,21% | 35,00 |
| 05.09.2025 | 47,26 | 47,31 | 45,75 | 45,83 | -3,19% | - |
| 04.09.2025 | 47,27 | 47,35 | 47,27 | 47,35 | -0,92% | 111,00 |
| 03.09.2025 | 49,14 | 49,14 | 47,79 | 47,79 | -1,97% | 1.054,00 |
| 02.09.2025 | 49,01 | 49,32 | 48,55 | 48,75 | -1,28% | 844,00 |
| 01.09.2025 | 48,97 | 49,41 | 48,93 | 49,38 | 0,78% | 12,00 |
| 29.08.2025 | 49,13 | 49,99 | 49,00 | 49,00 | -0,57% | 917,00 |
| 28.08.2025 | 48,53 | 49,42 | 48,53 | 49,28 | 1,25% | 650,00 |
| 27.08.2025 | 48,76 | 48,76 | 48,36 | 48,67 | 1,85% | 193,00 |
| 26.08.2025 | 48,06 | 48,06 | 47,78 | 47,78 | -0,79% | 83,00 |
| 25.08.2025 | 47,14 | 48,16 | 47,14 | 48,16 | 3,95% | 365,00 |
| 22.08.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 0,56% | 10,00 |
| 21.08.2025 | 45,85 | 46,08 | 45,85 | 46,07 | 0,77% | 613,00 |
| 20.08.2025 | 45,80 | 45,80 | 45,72 | 45,72 | -0,23% | 21,00 |
| 19.08.2025 | 45,83 | 45,83 | 45,83 | 45,83 | 0,44% | 100,00 |
| 18.08.2025 | 45,63 | 45,63 | 45,63 | 45,63 | -0,31% | 1,00 |
| 15.08.2025 | 46,47 | 46,58 | 45,77 | 45,77 | -1,21% | 221,00 |
| 14.08.2025 | 46,54 | 46,54 | 46,33 | 46,33 | 0,13% | 474,00 |
| 13.08.2025 | 46,28 | 46,35 | 45,82 | 46,27 | 0,50% | 318,00 |
| 12.08.2025 | 45,15 | 46,04 | 45,15 | 46,04 | 1,22% | 1.641,00 |
| 11.08.2025 | 45,16 | 45,48 | 45,07 | 45,48 | 0,71% | 126,00 |
| 08.08.2025 | 45,80 | 45,80 | 44,84 | 45,16 | -0,23% | 36,00 |
| 07.08.2025 | 45,60 | 45,63 | 45,27 | 45,27 | 0,78% | 681,00 |
| 06.08.2025 | 44,91 | 44,92 | 44,91 | 44,92 | -0,72% | 201,00 |
| 05.08.2025 | 45,26 | 45,29 | 45,24 | 45,24 | -0,81% | 113,00 |
| 04.08.2025 | 44,90 | 45,82 | 44,90 | 45,61 | 0,63% | 2.072,00 |
| 01.08.2025 | 45,61 | 45,61 | 44,50 | 45,33 | -1,13% | 277,00 |
| 31.07.2025 | 46,00 | 46,45 | 45,61 | 45,85 | -1,16% | 364,00 |
| 30.07.2025 | 45,22 | 46,49 | 45,22 | 46,39 | 2,51% | 51,00 |
| 29.07.2025 | 45,56 | 45,56 | 45,25 | 45,25 | -0,48% | 44,00 |
| 28.07.2025 | 45,16 | 46,23 | 44,88 | 45,47 | 2,65% | 1.189,00 |
| 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% | - |