21,200€
0,71%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,03 | 21,20 | 20,95 | 21,20 | 0,71% | 4,00 |
| 21.11.2024 | 20,95 | 21,23 | 20,75 | 21,05 | 0,48% | 1,00 |
| 20.11.2024 | 21,13 | 21,18 | 20,85 | 20,95 | -0,24% | 3,00 |
| 19.11.2024 | 20,53 | 21,08 | 20,48 | 21,00 | 2,69% | 5,00 |
| 18.11.2024 | 21,08 | 21,20 | 20,43 | 20,45 | -2,85% | 7,00 |
| 15.11.2024 | 20,93 | 21,23 | 20,88 | 21,05 | 0,24% | 5,00 |
| 14.11.2024 | 20,98 | 21,20 | 20,98 | 21,00 | 0,00% | 400,00 |
| 13.11.2024 | 20,93 | 21,18 | 20,83 | 21,00 | -0,47% | 30,00 |
| 12.11.2024 | 21,18 | 21,40 | 20,90 | 21,10 | -1,17% | 1,00 |
| 11.11.2024 | 21,33 | 21,45 | 21,28 | 21,35 | 0,23% | - |
| 08.11.2024 | 21,23 | 21,35 | 21,20 | 21,30 | 0,00% | - |
| 07.11.2024 | 21,38 | 21,48 | 21,20 | 21,30 | 0,00% | 2,00 |
| 06.11.2024 | 21,28 | 21,63 | 21,25 | 21,30 | 0,24% | 563,00 |
| 05.11.2024 | 21,23 | 21,50 | 21,18 | 21,25 | 0,47% | - |
| 04.11.2024 | 21,43 | 21,48 | 21,15 | 21,15 | -1,17% | - |
| 01.11.2024 | 21,28 | 21,40 | 21,23 | 21,40 | 0,71% | - |
| 31.10.2024 | 21,13 | 21,48 | 21,03 | 21,25 | 0,24% | 234,00 |
| 30.10.2024 | 21,63 | 21,70 | 21,15 | 21,20 | -2,08% | 234,00 |
| 29.10.2024 | 21,68 | 21,83 | 21,53 | 21,65 | 0,00% | 600,00 |
| 28.10.2024 | 22,23 | 22,65 | 21,55 | 21,65 | 0,00% | 1,00 |
| 25.10.2024 | 21,48 | 21,70 | 21,43 | 21,65 | 0,93% | 464,00 |
| 24.10.2024 | 21,38 | 21,60 | 21,38 | 21,45 | 0,47% | - |
| 23.10.2024 | 21,53 | 21,60 | 21,30 | 21,35 | -0,70% | 836,00 |
| 22.10.2024 | 21,38 | 21,55 | 21,28 | 21,50 | 0,47% | - |
| 21.10.2024 | 21,58 | 21,60 | 21,30 | 21,40 | -0,93% | 1,00 |
| 18.10.2024 | 21,63 | 21,63 | 21,28 | 21,60 | 0,00% | 500,00 |
| 17.10.2024 | 21,33 | 21,60 | 21,18 | 21,60 | 1,17% | - |
| 16.10.2024 | 21,53 | 21,75 | 21,00 | 21,35 | -0,93% | 144,00 |
| 15.10.2024 | 21,78 | 21,85 | 21,50 | 21,55 | -1,15% | 154,00 |
| 14.10.2024 | 21,53 | 21,83 | 21,35 | 21,80 | 0,93% | 4,00 |
| 11.10.2024 | 21,43 | 21,60 | 21,43 | 21,60 | 0,70% | 6,00 |
| 10.10.2024 | 21,48 | 21,53 | 21,40 | 21,45 | -0,46% | - |
| 09.10.2024 | 21,43 | 21,55 | 21,38 | 21,55 | 0,47% | - |
| 08.10.2024 | 21,13 | 21,50 | 21,08 | 21,45 | 0,47% | - |
| 07.10.2024 | 21,63 | 21,68 | 21,25 | 21,35 | -1,61% | - |
| 04.10.2024 | 21,23 | 21,70 | 21,20 | 21,70 | 2,36% | 21,00 |
| 03.10.2024 | 21,03 | 21,45 | 21,03 | 21,20 | 0,24% | - |
| 02.10.2024 | 21,73 | 21,73 | 21,10 | 21,15 | -2,53% | - |
| 01.10.2024 | 22,20 | 22,23 | 21,40 | 21,70 | -2,25% | 1,00 |
| 30.09.2024 | 22,28 | 22,28 | 22,05 | 22,20 | -0,11% | 1,00 |
| 27.09.2024 | 22,23 | 22,35 | 22,05 | 22,23 | 0,00% | - |
| 26.09.2024 | 22,35 | 22,45 | 22,05 | 22,23 | 0,45% | - |
| 25.09.2024 | 21,98 | 22,33 | 21,98 | 22,13 | 0,11% | 27,00 |
| 24.09.2024 | 22,03 | 22,40 | 21,80 | 22,10 | 0,68% | 2,00 |
| 23.09.2024 | 22,28 | 22,28 | 21,85 | 21,95 | -1,13% | 3,00 |
| 20.09.2024 | 22,33 | 22,38 | 22,15 | 22,20 | -0,89% | - |
| 19.09.2024 | 22,73 | 22,78 | 22,30 | 22,40 | -0,67% | - |
| 18.09.2024 | 22,53 | 22,80 | 22,35 | 22,55 | 0,22% | 16,00 |
| 17.09.2024 | 22,58 | 22,63 | 22,43 | 22,50 | -0,44% | 1,00 |
| 16.09.2024 | 22,58 | 22,60 | 22,38 | 22,60 | 0,22% | - |
| 13.09.2024 | 22,13 | 22,55 | 22,08 | 22,55 | 1,81% | - |
| 12.09.2024 | 22,53 | 22,58 | 22,05 | 22,15 | -1,56% | - |
| 11.09.2024 | 22,58 | 22,68 | 22,03 | 22,50 | -0,66% | 1,00 |
| 10.09.2024 | 22,58 | 22,65 | 22,15 | 22,65 | 0,11% | - |
| 09.09.2024 | 22,43 | 22,65 | 22,35 | 22,63 | 1,46% | - |
| 06.09.2024 | 22,48 | 22,48 | 22,23 | 22,30 | -0,89% | - |
| 05.09.2024 | 22,28 | 22,63 | 22,23 | 22,50 | 0,90% | - |
| 04.09.2024 | 21,78 | 22,48 | 21,68 | 22,30 | 1,83% | - |
| 03.09.2024 | 22,28 | 22,40 | 21,85 | 21,90 | -1,79% | 15,00 |
| 02.09.2024 | 22,68 | 22,68 | 22,28 | 22,30 | -1,76% | 106,00 |
| 30.08.2024 | 22,23 | 22,73 | 22,20 | 22,70 | 2,25% | - |
| 29.08.2024 | 22,78 | 22,83 | 21,65 | 22,20 | -2,63% | 54,00 |
| 28.08.2024 | 22,25 | 22,85 | 22,15 | 22,80 | 2,70% | - |
| 27.08.2024 | 22,03 | 22,35 | 22,03 | 22,20 | 1,02% | - |
| 26.08.2024 | 21,93 | 22,08 | 21,88 | 21,98 | 0,11% | - |
| 23.08.2024 | 22,08 | 22,48 | 21,85 | 21,95 | -0,23% | 300,00 |
| 22.08.2024 | 22,20 | 22,45 | 22,00 | 22,00 | -0,90% | 3,00 |
| 21.08.2024 | 22,05 | 22,33 | 22,05 | 22,20 | 0,91% | - |
| 20.08.2024 | 22,23 | 22,28 | 21,83 | 22,00 | -0,90% | - |
| 19.08.2024 | 22,15 | 22,33 | 21,88 | 22,20 | 0,11% | - |
| 16.08.2024 | 22,08 | 22,28 | 21,98 | 22,18 | 0,57% | - |
| 15.08.2024 | 22,15 | 22,50 | 22,00 | 22,05 | -0,34% | 212,00 |
| 14.08.2024 | 22,23 | 22,48 | 22,05 | 22,13 | -0,34% | - |
| 13.08.2024 | 22,45 | 22,50 | 21,83 | 22,20 | -0,78% | 2,00 |
| 12.08.2024 | 22,13 | 22,45 | 21,70 | 22,38 | 1,47% | 30,00 |
| 09.08.2024 | 21,93 | 22,30 | 21,75 | 22,05 | 0,46% | 100,00 |
| 08.08.2024 | 21,63 | 22,10 | 21,63 | 21,95 | 1,62% | - |
| 07.08.2024 | 21,58 | 21,88 | 21,43 | 21,60 | 0,93% | - |
| 06.08.2024 | 21,53 | 21,68 | 21,18 | 21,40 | 0,47% | 181,00 |
| 05.08.2024 | 21,58 | 22,10 | 20,95 | 21,30 | -3,84% | 12,00 |
| 02.08.2024 | 22,03 | 22,20 | 21,90 | 22,15 | -0,23% | - |
| 01.08.2024 | 22,58 | 22,58 | 21,75 | 22,20 | -1,33% | - |
| 31.07.2024 | 22,78 | 22,88 | 22,48 | 22,50 | -0,44% | - |
| 30.07.2024 | 22,25 | 22,78 | 22,23 | 22,60 | 1,46% | - |
| 29.07.2024 | 22,48 | 22,60 | 22,20 | 22,28 | -0,67% | 24,00 |
| 26.07.2024 | 21,98 | 22,50 | 21,98 | 22,43 | 2,16% | - |
| 25.07.2024 | 22,80 | 22,83 | 21,95 | 21,95 | -3,83% | 152,00 |
| 24.07.2024 | 23,23 | 23,40 | 22,68 | 22,83 | -1,51% | 161,00 |
| 23.07.2024 | 22,55 | 23,35 | 22,50 | 23,18 | 2,66% | 50,00 |
| 22.07.2024 | 22,85 | 22,90 | 22,43 | 22,58 | -0,88% | - |
| 19.07.2024 | 22,63 | 22,85 | 22,45 | 22,78 | 1,00% | 9,00 |
| 18.07.2024 | 22,63 | 22,73 | 22,45 | 22,55 | 0,00% | 118,00 |
| 17.07.2024 | 22,68 | 22,75 | 22,55 | 22,55 | -1,10% | 1,00 |
| 16.07.2024 | 22,63 | 22,85 | 22,58 | 22,80 | 0,66% | - |
| 15.07.2024 | 22,70 | 22,80 | 22,60 | 22,65 | -0,33% | 45,00 |
| 12.07.2024 | 22,50 | 22,83 | 22,33 | 22,73 | 1,11% | 2,00 |
| 11.07.2024 | 22,03 | 22,50 | 21,95 | 22,48 | 1,93% | - |
| 10.07.2024 | 21,58 | 22,10 | 21,53 | 22,05 | 2,08% | 3,00 |
| 09.07.2024 | 21,53 | 21,68 | 21,43 | 21,60 | 0,47% | - |
| 08.07.2024 | 21,43 | 21,70 | 21,43 | 21,50 | 0,00% | 18,00 |