43,670€
-0,69%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,17% | 5,00 |
| 10.06.2026 | 44,68 | 44,84 | 43,81 | 43,98 | -1,18% | - |
| 09.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,88% | 500,00 |
| 08.06.2026 | 43,23 | 43,74 | 43,23 | 43,68 | -0,09% | 25,00 |
| 05.06.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,97% | 9,00 |
| 04.06.2026 | 43,72 | 44,15 | 43,72 | 44,15 | -0,02% | 3,00 |
| 03.06.2026 | 44,01 | 44,22 | 43,29 | 44,16 | -4,42% | - |
| 02.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,99% | 242,00 |
| 01.06.2026 | 43,43 | 45,50 | 43,43 | 45,30 | 2,63% | 684,00 |
| 29.05.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,82% | 100,00 |
| 28.05.2026 | 43,92 | 44,08 | 43,44 | 43,78 | 0,21% | - |
| 27.05.2026 | 43,69 | 43,69 | 43,69 | 43,69 | 3,60% | 40,00 |
| 26.05.2026 | 42,17 | 42,17 | 42,17 | 42,17 | -1,26% | 1,00 |
| 25.05.2026 | 42,66 | 42,71 | 42,66 | 42,71 | 1,64% | 43,00 |
| 22.05.2026 | 41,78 | 42,02 | 41,78 | 42,02 | -1,58% | 95,00 |
| 21.05.2026 | 42,60 | 42,86 | 41,69 | 42,70 | -0,76% | - |
| 20.05.2026 | 43,02 | 43,25 | 42,07 | 43,02 | 0,26% | - |
| 19.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -2,14% | 3,00 |
| 18.05.2026 | 43,47 | 43,85 | 43,40 | 43,85 | 0,69% | 246,00 |
| 15.05.2026 | 43,62 | 43,62 | 43,00 | 43,55 | 0,13% | 131,00 |
| 14.05.2026 | 43,92 | 44,49 | 43,41 | 43,50 | -0,54% | - |
| 13.05.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -1,19% | 1,00 |
| 12.05.2026 | 44,25 | 44,98 | 44,13 | 44,26 | 0,24% | - |
| 11.05.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -2,10% | 25,00 |
| 08.05.2026 | 45,87 | 46,32 | 44,90 | 45,10 | -1,06% | - |
| 07.05.2026 | 45,57 | 45,58 | 45,48 | 45,58 | 1,31% | 53,00 |
| 06.05.2026 | 44,50 | 44,99 | 44,50 | 44,99 | -0,20% | 52,00 |
| 05.05.2026 | 43,88 | 45,08 | 43,88 | 45,08 | -2,23% | 115,00 |
| 04.05.2026 | 46,11 | 46,11 | 46,11 | 46,11 | -0,52% | 1,00 |
| 30.04.2026 | 45,37 | 46,35 | 45,37 | 46,35 | 0,26% | 333,00 |
| 29.04.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,67% | 2,00 |
| 28.04.2026 | 47,00 | 47,00 | 46,54 | 46,54 | 0,25% | 1.072,00 |
| 27.04.2026 | 44,92 | 46,50 | 44,82 | 46,43 | 4,56% | - |
| 24.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,12% | 3,00 |
| 23.04.2026 | 45,10 | 46,12 | 43,86 | 43,91 | -9,98% | 29,00 |
| 22.04.2026 | 49,57 | 49,57 | 48,78 | 48,78 | -0,41% | 36,00 |
| 21.04.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,74% | 26,00 |
| 20.04.2026 | 48,45 | 48,62 | 48,45 | 48,62 | -0,81% | 294,00 |
| 17.04.2026 | 48,26 | 49,45 | 48,12 | 49,02 | 1,88% | - |
| 16.04.2026 | 47,70 | 48,22 | 47,70 | 48,11 | 1,93% | - |
| 15.04.2026 | 47,48 | 47,50 | 47,20 | 47,20 | 0,62% | 3,00 |
| 14.04.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 1,18% | 10,00 |
| 13.04.2026 | 45,54 | 46,66 | 45,38 | 46,37 | 0,88% | - |
| 10.04.2026 | 46,34 | 46,34 | 45,96 | 45,96 | -1,56% | 71,00 |
| 09.04.2026 | 46,89 | 46,89 | 46,69 | 46,69 | -3,07% | 283,00 |
| 08.04.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 2,93% | 100,00 |
| 07.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,06% | 238,00 |
| 02.04.2026 | 46,31 | 46,31 | 46,31 | 46,31 | -1,36% | 1,00 |
| 01.04.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 0,83% | 226,00 |
| 31.03.2026 | 45,40 | 46,75 | 45,27 | 46,57 | 4,23% | - |
| 30.03.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,89% | 12,00 |
| 27.03.2026 | 45,54 | 45,71 | 45,03 | 45,08 | -2,64% | - |
| 26.03.2026 | 46,31 | 46,31 | 46,30 | 46,30 | -2,73% | 226,00 |
| 25.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,91% | 222,00 |
| 24.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -0,95% | 18,00 |
| 23.03.2026 | 47,07 | 47,18 | 46,70 | 46,70 | 2,77% | 95,00 |
| 20.03.2026 | 46,25 | 46,25 | 45,44 | 45,44 | -2,06% | 375,00 |
| 19.03.2026 | 46,58 | 46,58 | 46,40 | 46,40 | -1,35% | 102,00 |
| 18.03.2026 | 47,18 | 47,92 | 46,76 | 47,03 | -0,83% | - |
| 17.03.2026 | 46,57 | 47,94 | 46,53 | 47,42 | 0,34% | - |
| 16.03.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 0,86% | 1,00 |
| 13.03.2026 | 46,75 | 47,43 | 46,60 | 46,86 | 0,76% | - |
| 12.03.2026 | 47,05 | 47,26 | 46,01 | 46,50 | -1,58% | - |
| 11.03.2026 | 46,80 | 47,69 | 46,63 | 47,25 | 0,19% | - |
| 10.03.2026 | 46,39 | 47,41 | 46,21 | 47,16 | 4,09% | - |
| 09.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -2,71% | 100,00 |
| 06.03.2026 | 47,58 | 47,60 | 46,14 | 46,57 | -2,46% | - |
| 05.03.2026 | 47,80 | 47,80 | 47,74 | 47,74 | -1,29% | 8,00 |
| 04.03.2026 | 47,80 | 48,95 | 47,76 | 48,36 | 0,49% | - |
| 03.03.2026 | 48,13 | 48,13 | 48,13 | 48,13 | -0,05% | 18,00 |
| 02.03.2026 | 47,48 | 48,15 | 46,50 | 48,15 | 2,59% | 495,00 |
| 27.02.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 0,43% | 4,00 |
| 26.02.2026 | 46,28 | 46,74 | 46,28 | 46,74 | -0,39% | 3,00 |
| 25.02.2026 | 46,58 | 46,92 | 46,58 | 46,92 | -0,40% | 151,00 |
| 24.02.2026 | 47,39 | 47,65 | 46,81 | 47,11 | -1,07% | - |
| 23.02.2026 | 48,29 | 48,29 | 46,76 | 47,62 | -2,80% | 469,00 |
| 20.02.2026 | 49,51 | 49,51 | 48,99 | 48,99 | 0,09% | 127,00 |
| 19.02.2026 | 49,06 | 49,85 | 48,94 | 48,94 | -2,18% | 197,00 |
| 18.02.2026 | 48,32 | 50,03 | 48,32 | 50,03 | 3,45% | 128,00 |
| 17.02.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -0,21% | 773,00 |
| 16.02.2026 | 47,97 | 48,46 | 47,97 | 48,46 | 0,13% | 19,00 |
| 13.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,64% | 11,00 |
| 12.02.2026 | 48,68 | 49,82 | 47,49 | 48,09 | -0,29% | - |
| 11.02.2026 | 47,71 | 48,23 | 47,71 | 48,23 | 1,29% | 2,00 |
| 10.02.2026 | 47,81 | 47,81 | 47,61 | 47,61 | 0,76% | 400,00 |
| 09.02.2026 | 48,85 | 48,85 | 47,25 | 47,25 | -2,28% | 19,00 |
| 06.02.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -1,23% | 254,00 |
| 05.02.2026 | 48,99 | 48,99 | 48,95 | 48,95 | 1,02% | 11,00 |
| 04.02.2026 | 49,66 | 49,66 | 48,46 | 48,46 | 1,68% | 435,00 |
| 03.02.2026 | 47,32 | 47,66 | 47,22 | 47,66 | 2,13% | 348,00 |
| 02.02.2026 | 43,52 | 46,95 | 43,50 | 46,66 | 4,21% | 1.080,00 |
| 30.01.2026 | 44,00 | 45,37 | 43,83 | 44,78 | 2,46% | 57,00 |
| 29.01.2026 | 46,55 | 48,55 | 43,70 | 43,70 | -15,99% | 1.753,00 |
| 28.01.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 2,52% | 257,00 |
| 27.01.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -3,46% | 8,00 |
| 26.01.2026 | 50,36 | 52,56 | 50,36 | 52,56 | 3,42% | 419,00 |
| 23.01.2026 | 51,32 | 51,50 | 50,82 | 50,82 | -0,21% | 7,00 |
| 22.01.2026 | 51,02 | 51,82 | 50,89 | 50,93 | 0,31% | - |
| 21.01.2026 | 49,67 | 50,77 | 49,67 | 50,77 | 2,25% | 174,00 |
| 20.01.2026 | 50,00 | 50,00 | 49,66 | 49,66 | -0,71% | 46,00 |