32,190€
-1,38%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 32,60 | 32,60 | 32,45 | 32,60 | -0,61% | 477,00 |
| 01.10.2026 | 33,52 | 33,72 | 32,66 | 32,80 | -2,09% | 162,00 |
| 30.09.2026 | 33,87 | 33,87 | 33,50 | 33,50 | -0,89% | 97,00 |
| 29.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,54% | 25,00 |
| 28.09.2026 | 34,06 | 34,33 | 34,06 | 34,33 | 0,10% | 166,00 |
| 25.09.2026 | 34,04 | 34,32 | 33,80 | 34,30 | 2,46% | - |
| 24.09.2026 | 34,23 | 34,23 | 33,47 | 33,47 | -2,48% | 295,00 |
| 23.09.2026 | 34,96 | 34,99 | 34,31 | 34,32 | -2,28% | 342,00 |
| 22.09.2026 | 35,34 | 35,40 | 35,09 | 35,12 | 2,06% | 323,00 |
| 21.09.2026 | 34,80 | 35,22 | 34,41 | 34,41 | -2,24% | 523,00 |
| 18.09.2026 | 35,79 | 35,79 | 35,20 | 35,20 | -1,70% | 303,00 |
| 17.09.2026 | 35,87 | 36,00 | 35,72 | 35,81 | -0,80% | 415,00 |
| 16.09.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -1,42% | 80,00 |
| 15.09.2026 | 36,69 | 37,05 | 36,59 | 36,62 | -0,11% | 154,00 |
| 14.09.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -0,92% | 14,00 |
| 11.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,56% | 1,00 |
| 10.09.2026 | 37,30 | 37,36 | 37,21 | 37,21 | 0,79% | 7.559,00 |
| 09.09.2026 | 37,48 | 37,54 | 36,92 | 36,92 | -2,66% | 2.222,00 |
| 08.09.2026 | 37,93 | 37,93 | 37,93 | 37,93 | -0,09% | 35,00 |
| 07.09.2026 | 38,11 | 38,14 | 37,95 | 37,97 | -0,28% | - |
| 04.09.2026 | 38,07 | 38,07 | 38,07 | 38,07 | -0,57% | 80,00 |
| 03.09.2026 | 38,23 | 38,29 | 38,00 | 38,29 | -1,57% | 2.335,00 |
| 02.09.2026 | 37,65 | 38,90 | 37,65 | 38,90 | 3,73% | 244,00 |
| 01.09.2026 | 37,98 | 37,98 | 37,39 | 37,50 | -0,90% | 193,00 |
| 31.08.2026 | 38,61 | 38,61 | 37,84 | 37,84 | -2,97% | 261,00 |
| 28.08.2026 | 38,68 | 39,00 | 38,68 | 39,00 | 1,30% | 23,00 |
| 27.08.2026 | 39,69 | 39,69 | 38,50 | 38,50 | -3,73% | 313,00 |
| 26.08.2026 | 39,91 | 39,99 | 39,68 | 39,99 | -1,01% | 256,00 |
| 25.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,30% | 125,00 |
| 24.08.2026 | 40,44 | 40,44 | 40,13 | 40,28 | 0,07% | 1.440,00 |
| 21.08.2026 | 39,34 | 40,29 | 39,34 | 40,25 | 2,04% | - |
| 20.08.2026 | 39,89 | 39,98 | 38,97 | 39,45 | 1,79% | - |
| 19.08.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -2,07% | 8,00 |
| 18.08.2026 | 39,03 | 39,57 | 39,03 | 39,57 | 0,64% | 2,00 |
| 17.08.2026 | 40,00 | 40,00 | 39,32 | 39,32 | -1,53% | 343,00 |
| 14.08.2026 | 39,81 | 39,99 | 39,80 | 39,93 | 0,72% | 1.408,00 |
| 13.08.2026 | 39,67 | 39,79 | 39,33 | 39,65 | 0,04% | - |
| 12.08.2026 | 39,79 | 39,79 | 39,63 | 39,63 | 0,58% | 42,00 |
| 11.08.2026 | 39,55 | 39,55 | 39,40 | 39,40 | -0,05% | 50,00 |
| 10.08.2026 | 39,43 | 39,43 | 39,42 | 39,42 | -0,93% | 201,00 |
| 07.08.2026 | 40,19 | 40,19 | 39,79 | 39,79 | -0,25% | 31,00 |
| 06.08.2026 | 39,89 | 39,89 | 39,89 | 39,89 | -0,18% | 1.300,00 |
| 05.08.2026 | 39,96 | 39,96 | 39,96 | 39,96 | -1,14% | 25,00 |
| 04.08.2026 | 40,67 | 40,67 | 40,42 | 40,42 | -1,51% | 51,00 |
| 03.08.2026 | 42,82 | 42,92 | 40,81 | 41,04 | -3,44% | 292,00 |
| 31.07.2026 | 43,36 | 43,36 | 42,50 | 42,50 | -1,55% | 100,00 |
| 30.07.2026 | 42,60 | 43,17 | 42,60 | 43,17 | 2,96% | 125,00 |
| 29.07.2026 | 42,40 | 42,40 | 41,93 | 41,93 | -1,09% | 13,00 |
| 28.07.2026 | 42,36 | 42,39 | 42,36 | 42,39 | 1,00% | 110,00 |
| 27.07.2026 | 41,55 | 41,97 | 41,55 | 41,97 | 4,40% | 114,00 |
| 24.07.2026 | 40,46 | 40,91 | 39,82 | 40,20 | -1,35% | - |
| 23.07.2026 | 38,20 | 40,75 | 38,20 | 40,75 | 1,88% | 361,00 |
| 22.07.2026 | 39,62 | 40,48 | 39,62 | 40,00 | -0,10% | 1.252,00 |
| 21.07.2026 | 40,26 | 40,37 | 39,74 | 40,04 | -0,15% | - |
| 20.07.2026 | 39,48 | 40,10 | 39,48 | 40,10 | 1,21% | 6,00 |
| 17.07.2026 | 39,91 | 39,91 | 39,62 | 39,62 | 1,28% | 5,00 |
| 16.07.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 1,09% | 3,00 |
| 15.07.2026 | 39,36 | 39,36 | 38,70 | 38,70 | -2,52% | 281,00 |
| 14.07.2026 | 40,05 | 40,05 | 39,70 | 39,70 | -2,14% | 125,00 |
| 13.07.2026 | 40,57 | 40,57 | 40,57 | 40,57 | -0,98% | 14,00 |
| 10.07.2026 | 40,60 | 41,25 | 40,58 | 40,97 | 2,60% | - |
| 09.07.2026 | 39,93 | 39,93 | 39,93 | 39,93 | -2,42% | 100,00 |
| 08.07.2026 | 40,02 | 40,92 | 40,02 | 40,92 | 1,36% | 202,00 |
| 07.07.2026 | 41,02 | 41,18 | 40,37 | 40,37 | -0,12% | 33,00 |
| 06.07.2026 | 40,99 | 41,04 | 40,42 | 40,42 | -2,06% | 31,00 |
| 03.07.2026 | 41,27 | 41,27 | 41,27 | 41,27 | -0,07% | 25,00 |
| 02.07.2026 | 40,65 | 41,30 | 40,65 | 41,30 | 2,28% | 95,00 |
| 01.07.2026 | 40,57 | 40,57 | 40,10 | 40,38 | -0,35% | 152,00 |
| 30.06.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,22% | 70,00 |
| 29.06.2026 | 41,56 | 41,71 | 40,40 | 40,61 | -1,74% | - |
| 26.06.2026 | 41,50 | 41,50 | 41,33 | 41,33 | 1,84% | 53,00 |
| 25.06.2026 | 42,02 | 42,25 | 40,51 | 40,59 | -3,63% | - |
| 24.06.2026 | 41,98 | 42,79 | 41,96 | 42,12 | -0,08% | - |
| 23.06.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -0,21% | 2,00 |
| 22.06.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -0,31% | 30,00 |
| 19.06.2026 | 42,51 | 42,55 | 42,35 | 42,37 | -0,98% | - |
| 18.06.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,69% | 13,00 |
| 17.06.2026 | 42,00 | 42,08 | 42,00 | 42,08 | -0,52% | 43,00 |
| 16.06.2026 | 42,76 | 42,76 | 42,30 | 42,30 | -1,72% | 81,00 |
| 15.06.2026 | 44,30 | 44,32 | 43,04 | 43,04 | -0,83% | 165,00 |
| 12.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | 200,00 |
| 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 |