35,345€
-1,22%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 43,32 | 43,40 | 42,35 | 42,35 | -1,42% | 116,00 |
| 03.03.2025 | 42,64 | 44,86 | 42,64 | 42,96 | -0,28% | 1.641,00 |
| 28.02.2025 | 42,77 | 43,08 | 42,77 | 43,08 | 2,36% | 36,00 |
| 27.02.2025 | 42,09 | 42,09 | 42,09 | 42,09 | 1,40% | 100,00 |
| 26.02.2025 | 42,92 | 42,92 | 41,51 | 41,51 | -2,50% | 352,00 |
| 25.02.2025 | 42,71 | 42,90 | 42,28 | 42,57 | -1,48% | 528,00 |
| 24.02.2025 | 42,47 | 43,21 | 42,15 | 43,21 | 2,88% | 214,00 |
| 21.02.2025 | 43,44 | 43,74 | 42,00 | 42,00 | -0,81% | 1.735,00 |
| 20.02.2025 | 42,35 | 42,37 | 42,09 | 42,35 | 0,70% | 226,00 |
| 19.02.2025 | 42,90 | 42,90 | 41,70 | 42,05 | -0,77% | 2.206,00 |
| 18.02.2025 | 42,98 | 42,98 | 41,60 | 42,38 | 0,13% | 2.793,00 |
| 17.02.2025 | 41,62 | 43,34 | 41,26 | 42,32 | 2,31% | 4.923,00 |
| 14.02.2025 | 40,29 | 41,39 | 40,29 | 41,37 | 1,38% | 707,00 |
| 13.02.2025 | 40,60 | 41,20 | 40,60 | 40,80 | 1,08% | 83,00 |
| 12.02.2025 | 40,25 | 40,37 | 40,25 | 40,37 | 0,79% | 250,00 |
| 11.02.2025 | 40,29 | 40,29 | 40,00 | 40,05 | -2,63% | 854,00 |
| 10.02.2025 | 42,71 | 42,71 | 40,99 | 41,13 | 0,23% | 849,00 |
| 07.02.2025 | 40,97 | 41,05 | 40,95 | 41,04 | -0,13% | 279,00 |
| 06.02.2025 | 41,40 | 41,54 | 41,09 | 41,09 | -2,11% | 316,00 |
| 05.02.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -2,05% | 20,00 |
| 04.02.2025 | 43,66 | 43,66 | 42,86 | 42,86 | -1,35% | 182,00 |
| 03.02.2025 | 44,31 | 44,40 | 43,44 | 43,44 | -1,67% | 529,00 |
| 31.01.2025 | 46,21 | 46,64 | 44,18 | 44,18 | -4,19% | 1.269,00 |
| 30.01.2025 | 44,40 | 46,68 | 44,40 | 46,11 | 10,01% | 893,00 |
| 29.01.2025 | 42,12 | 42,29 | 41,92 | 41,92 | 0,93% | 193,00 |
| 28.01.2025 | 41,54 | 41,54 | 41,53 | 41,53 | 0,07% | 31,00 |
| 27.01.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,51% | 274,00 |
| 24.01.2025 | 41,30 | 41,30 | 41,29 | 41,29 | -2,06% | 131,00 |
| 23.01.2025 | 42,59 | 42,59 | 42,16 | 42,16 | -2,25% | 47,00 |
| 22.01.2025 | 44,41 | 44,41 | 43,13 | 43,13 | -0,39% | 291,00 |
| 21.01.2025 | 43,58 | 43,67 | 43,30 | 43,30 | 0,52% | 398,00 |
| 20.01.2025 | 43,32 | 43,80 | 43,05 | 43,08 | -1,16% | 492,00 |
| 17.01.2025 | 42,74 | 43,58 | 42,74 | 43,58 | 2,46% | 60,00 |
| 16.01.2025 | 42,77 | 42,77 | 42,54 | 42,54 | -1,24% | 311,00 |
| 15.01.2025 | 44,28 | 44,28 | 42,78 | 43,07 | -1,00% | 781,00 |
| 14.01.2025 | 45,34 | 45,38 | 43,33 | 43,51 | -5,35% | 981,00 |
| 13.01.2025 | 45,85 | 45,97 | 45,85 | 45,97 | -0,12% | 777,00 |
| 10.01.2025 | 47,71 | 47,77 | 45,93 | 46,02 | -3,48% | - |
| 09.01.2025 | 47,65 | 47,73 | 47,55 | 47,68 | 0,13% | - |
| 08.01.2025 | 47,90 | 48,13 | 47,40 | 47,62 | -0,32% | - |
| 07.01.2025 | 48,66 | 48,66 | 47,78 | 47,78 | -2,46% | 240,00 |
| 06.01.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 0,29% | 30,00 |
| 03.01.2025 | 48,60 | 49,47 | 48,60 | 48,84 | -2,59% | 451,00 |
| 02.01.2025 | 49,68 | 50,14 | 49,68 | 50,14 | 3,27% | 5,00 |
| 30.12.2024 | 49,03 | 49,45 | 48,54 | 48,55 | -1,74% | - |
| 27.12.2024 | 49,19 | 49,41 | 49,19 | 49,41 | -0,71% | 27,00 |
| 23.12.2024 | 50,51 | 50,51 | 49,77 | 49,77 | -0,53% | 4,00 |
| 20.12.2024 | 49,53 | 50,03 | 49,53 | 50,03 | 1,87% | 152,00 |
| 19.12.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -2,89% | 1,00 |
| 18.12.2024 | 50,57 | 50,57 | 50,57 | 50,57 | 0,00% | 1,00 |
| 17.12.2024 | 49,63 | 50,57 | 49,63 | 50,57 | 1,67% | 312,00 |
| 16.12.2024 | 51,02 | 51,23 | 49,74 | 49,74 | -3,64% | 419,00 |
| 13.12.2024 | 51,46 | 51,62 | 51,28 | 51,62 | -0,29% | 60,00 |
| 12.12.2024 | 51,44 | 52,48 | 51,44 | 51,77 | -1,47% | 695,00 |
| 11.12.2024 | 51,95 | 52,54 | 51,95 | 52,54 | 1,23% | 68,00 |