18,530€
0,60%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 18,41 | 18,46 | 18,36 | 18,42 | 0,11% | 8,00 |
| 08.12.2025 | 18,44 | 18,57 | 18,39 | 18,40 | -0,59% | 1,00 |
| 05.12.2025 | 18,77 | 18,79 | 18,50 | 18,51 | -1,07% | - |
| 04.12.2025 | 18,88 | 18,92 | 18,71 | 18,71 | -0,43% | - |
| 03.12.2025 | 18,77 | 18,96 | 18,74 | 18,79 | 0,27% | - |
| 02.12.2025 | 18,89 | 18,91 | 18,65 | 18,74 | -0,95% | - |
| 01.12.2025 | 18,81 | 18,93 | 18,65 | 18,92 | 0,16% | 2,00 |
| 28.11.2025 | 19,16 | 19,19 | 18,86 | 18,89 | -1,41% | 261,00 |
| 27.11.2025 | 18,96 | 19,16 | 18,88 | 19,16 | 0,95% | - |
| 26.11.2025 | 19,14 | 19,18 | 18,92 | 18,98 | -0,58% | 2,00 |
| 25.11.2025 | 18,78 | 19,09 | 18,73 | 19,09 | 1,70% | - |
| 24.11.2025 | 19,03 | 19,07 | 18,71 | 18,77 | -1,31% | - |
| 21.11.2025 | 18,51 | 19,04 | 18,47 | 19,02 | 2,48% | - |
| 20.11.2025 | 19,07 | 19,13 | 18,49 | 18,56 | -1,75% | - |
| 19.11.2025 | 18,30 | 18,95 | 18,28 | 18,89 | 2,94% | 201,00 |
| 18.11.2025 | 18,46 | 18,68 | 18,28 | 18,35 | -1,40% | - |
| 17.11.2025 | 18,88 | 18,93 | 18,56 | 18,61 | -1,48% | - |
| 14.11.2025 | 18,95 | 18,97 | 18,89 | 18,89 | -0,05% | - |
| 13.11.2025 | 19,04 | 19,13 | 18,90 | 18,90 | -0,63% | - |
| 12.11.2025 | 19,07 | 19,14 | 18,87 | 19,02 | 0,42% | - |
| 11.11.2025 | 18,85 | 18,94 | 18,72 | 18,94 | 0,42% | 1,00 |
| 10.11.2025 | 18,77 | 18,88 | 18,55 | 18,86 | 1,67% | 276,00 |
| 07.11.2025 | 18,45 | 18,56 | 18,20 | 18,55 | 0,38% | 11,00 |
| 06.11.2025 | 18,86 | 18,88 | 18,40 | 18,48 | -1,39% | - |
| 05.11.2025 | 18,69 | 18,80 | 18,56 | 18,74 | 0,27% | - |
| 04.11.2025 | 18,62 | 18,83 | 18,56 | 18,69 | -0,53% | - |
| 03.11.2025 | 18,94 | 19,13 | 18,70 | 18,79 | -0,53% | - |
| 31.10.2025 | 18,78 | 18,93 | 18,59 | 18,89 | 0,59% | - |
| 30.10.2025 | 18,90 | 18,95 | 18,75 | 18,78 | -0,74% | 613,00 |
| 29.10.2025 | 18,94 | 19,00 | 18,73 | 18,92 | -0,11% | - |
| 28.10.2025 | 19,07 | 19,07 | 18,90 | 18,94 | -0,89% | 17,00 |
| 27.10.2025 | 19,34 | 19,40 | 18,98 | 19,11 | -0,98% | 29,00 |
| 24.10.2025 | 19,30 | 19,32 | 19,28 | 19,30 | 0,31% | - |
| 23.10.2025 | 19,19 | 19,26 | 19,03 | 19,24 | 0,47% | 272,00 |
| 22.10.2025 | 18,92 | 19,20 | 18,91 | 19,15 | 0,95% | - |
| 21.10.2025 | 18,91 | 19,02 | 18,66 | 18,97 | 0,16% | 79,00 |
| 20.10.2025 | 18,65 | 19,05 | 18,41 | 18,94 | 2,05% | 1,00 |
| 17.10.2025 | 18,85 | 18,94 | 18,51 | 18,56 | -1,38% | 61,00 |
| 16.10.2025 | 18,67 | 18,84 | 18,60 | 18,82 | 1,13% | - |
| 15.10.2025 | 18,80 | 18,84 | 18,61 | 18,61 | -0,59% | - |
| 14.10.2025 | 18,62 | 18,74 | 18,58 | 18,72 | -0,11% | 1,00 |
| 13.10.2025 | 18,82 | 18,88 | 18,61 | 18,74 | 0,64% | 132,00 |
| 10.10.2025 | 19,08 | 19,11 | 18,60 | 18,62 | -1,95% | 5,00 |
| 09.10.2025 | 19,16 | 19,29 | 18,98 | 18,99 | -0,47% | 108,00 |
| 08.10.2025 | 19,19 | 19,22 | 19,02 | 19,08 | -0,52% | 5,00 |
| 07.10.2025 | 19,40 | 19,42 | 18,97 | 19,18 | -1,08% | 4,00 |
| 06.10.2025 | 19,81 | 19,84 | 19,31 | 19,39 | -2,81% | 641,00 |
| 03.10.2025 | 19,93 | 19,95 | 19,93 | 19,95 | 0,15% | - |
| 02.10.2025 | 19,96 | 20,01 | 19,73 | 19,92 | -0,10% | 1,00 |
| 01.10.2025 | 19,78 | 19,95 | 19,69 | 19,94 | 0,71% | 5,00 |
| 30.09.2025 | 19,81 | 19,92 | 19,68 | 19,80 | -1,07% | - |
| 29.09.2025 | 19,96 | 20,02 | 19,92 | 20,02 | 0,68% | - |
| 26.09.2025 | 19,90 | 20,04 | 19,86 | 19,88 | -1,09% | 50,00 |
| 24.09.2025 | 20,23 | 20,23 | 20,03 | 20,10 | -0,25% | - |
| 23.09.2025 | 20,23 | 20,35 | 20,13 | 20,15 | -0,25% | - |
| 22.09.2025 | 20,10 | 20,20 | 19,97 | 20,20 | 1,10% | 5,00 |
| 19.09.2025 | 19,92 | 20,08 | 19,88 | 19,98 | 0,20% | 250,00 |
| 18.09.2025 | 20,18 | 20,33 | 19,88 | 19,94 | -0,80% | 1,00 |
| 17.09.2025 | 20,10 | 20,13 | 20,08 | 20,10 | 0,00% | - |
| 16.09.2025 | 20,40 | 20,40 | 19,96 | 20,10 | -1,83% | - |
| 15.09.2025 | 20,28 | 20,50 | 20,23 | 20,48 | 1,24% | 10,00 |
| 12.09.2025 | 20,33 | 20,35 | 20,20 | 20,23 | -2,18% | - |
| 10.09.2025 | 20,73 | 20,73 | 20,68 | 20,68 | -0,36% | - |
| 08.09.2025 | 20,73 | 20,78 | 20,55 | 20,75 | 0,48% | 4,00 |
| 05.09.2025 | 20,58 | 20,70 | 20,53 | 20,65 | 0,85% | 484,00 |
| 04.09.2025 | 20,70 | 20,73 | 20,45 | 20,48 | -1,33% | 242,00 |
| 03.09.2025 | 20,63 | 20,75 | 20,53 | 20,75 | 0,61% | 243,00 |
| 02.09.2025 | 20,63 | 20,68 | 20,50 | 20,63 | 0,00% | - |
| 01.09.2025 | 20,58 | 20,65 | 20,50 | 20,63 | 0,49% | 50,00 |
| 29.08.2025 | 20,58 | 20,65 | 20,50 | 20,53 | -0,36% | - |
| 28.08.2025 | 20,30 | 20,65 | 20,28 | 20,60 | 1,48% | 1,00 |
| 27.08.2025 | 20,40 | 20,53 | 20,20 | 20,30 | -0,49% | 4,00 |
| 26.08.2025 | 20,48 | 20,55 | 19,89 | 20,40 | -0,37% | - |
| 25.08.2025 | 20,63 | 20,68 | 20,45 | 20,48 | -0,73% | 243,00 |
| 22.08.2025 | 20,48 | 20,65 | 20,43 | 20,63 | 0,73% | - |
| 21.08.2025 | 20,48 | 20,55 | 20,45 | 20,48 | -0,12% | - |
| 20.08.2025 | 20,38 | 20,63 | 20,38 | 20,50 | 0,24% | 228,00 |
| 19.08.2025 | 20,53 | 20,60 | 20,40 | 20,45 | -0,49% | - |
| 18.08.2025 | 20,58 | 20,58 | 20,48 | 20,55 | 0,00% | 599,00 |
| 15.08.2025 | 20,53 | 20,60 | 20,48 | 20,55 | 0,37% | 489,00 |
| 14.08.2025 | 20,43 | 20,50 | 20,40 | 20,48 | -0,12% | - |
| 13.08.2025 | 20,33 | 20,50 | 20,28 | 20,50 | 0,99% | 246,00 |
| 12.08.2025 | 20,58 | 20,58 | 20,08 | 20,30 | -0,98% | 243,00 |
| 11.08.2025 | 20,63 | 20,65 | 20,48 | 20,50 | -0,49% | 4,00 |
| 08.08.2025 | 20,50 | 20,65 | 20,48 | 20,60 | 0,61% | 254,00 |
| 07.08.2025 | 20,68 | 20,68 | 20,45 | 20,48 | -0,49% | 3,00 |
| 06.08.2025 | 20,63 | 20,68 | 20,55 | 20,58 | 0,12% | - |
| 05.08.2025 | 20,53 | 20,63 | 20,53 | 20,55 | 0,37% | - |
| 04.08.2025 | 20,68 | 20,68 | 20,45 | 20,48 | -0,24% | 1,00 |
| 01.08.2025 | 20,43 | 20,58 | 20,33 | 20,53 | 0,12% | 150,00 |
| 31.07.2025 | 20,68 | 20,68 | 20,45 | 20,50 | -0,49% | - |
| 30.07.2025 | 20,58 | 20,60 | 20,50 | 20,60 | 0,24% | 1,00 |
| 29.07.2025 | 20,58 | 20,83 | 20,53 | 20,55 | 0,24% | 1.663,00 |
| 28.07.2025 | 20,88 | 20,93 | 20,35 | 20,50 | -0,85% | - |
| 25.07.2025 | 20,45 | 20,75 | 20,45 | 20,68 | 0,36% | 3,00 |
| 24.07.2025 | 20,85 | 20,93 | 20,55 | 20,60 | -1,44% | 6,00 |
| 23.07.2025 | 20,73 | 20,90 | 20,53 | 20,90 | 1,70% | 3,00 |
| 22.07.2025 | 20,23 | 20,63 | 20,23 | 20,55 | 1,36% | - |
| 21.07.2025 | 20,98 | 20,98 | 20,25 | 20,28 | -2,99% | - |
| 18.07.2025 | 21,18 | 21,23 | 20,85 | 20,90 | -1,42% | 1.190,00 |