20,700€
0,85%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,55 | 20,80 | 20,53 | 20,73 | 0,97% | 89,00 |
| 15.05.2025 | 20,23 | 20,55 | 20,23 | 20,53 | 1,23% | 9,00 |
| 14.05.2025 | 21,10 | 21,13 | 20,25 | 20,28 | -3,91% | - |
| 13.05.2025 | 20,13 | 21,10 | 20,08 | 21,10 | 4,71% | 169,00 |
| 12.05.2025 | 19,85 | 20,20 | 19,78 | 20,15 | 2,39% | 7,00 |
| 09.05.2025 | 19,73 | 19,73 | 19,49 | 19,68 | 0,10% | - |
| 08.05.2025 | 19,75 | 19,84 | 19,60 | 19,66 | -0,20% | 1,00 |
| 07.05.2025 | 19,51 | 19,72 | 19,22 | 19,70 | 1,81% | 60,00 |
| 06.05.2025 | 19,17 | 19,46 | 19,05 | 19,35 | 0,83% | 161,00 |
| 05.05.2025 | 19,27 | 19,33 | 19,09 | 19,19 | -0,78% | 516,00 |
| 02.05.2025 | 19,09 | 19,36 | 18,90 | 19,34 | 1,15% | 1,00 |
| 30.04.2025 | 18,57 | 19,14 | 18,52 | 19,12 | -1,44% | - |
| 29.04.2025 | 19,45 | 19,79 | 19,24 | 19,40 | -0,21% | 786,00 |
| 28.04.2025 | 19,23 | 19,46 | 19,23 | 19,44 | 0,52% | 98,00 |
| 25.04.2025 | 19,35 | 19,40 | 19,10 | 19,34 | 0,00% | 146,00 |
| 24.04.2025 | 19,27 | 19,37 | 19,08 | 19,34 | 0,21% | 14,00 |
| 23.04.2025 | 19,67 | 19,69 | 19,21 | 19,30 | -0,82% | 122,00 |
| 22.04.2025 | 19,69 | 19,81 | 19,30 | 19,46 | -1,32% | 257,00 |
| 17.04.2025 | 19,71 | 19,90 | 19,40 | 19,72 | 0,92% | 12,00 |
| 16.04.2025 | 19,41 | 19,92 | 19,39 | 19,54 | -0,91% | - |
| 15.04.2025 | 19,43 | 19,82 | 19,41 | 19,72 | 1,34% | - |
| 14.04.2025 | 19,83 | 19,91 | 19,26 | 19,46 | -1,52% | 11,00 |
| 11.04.2025 | 19,69 | 19,82 | 19,22 | 19,76 | 1,02% | - |
| 10.04.2025 | 19,88 | 20,13 | 19,16 | 19,56 | -2,44% | 946,00 |
| 09.04.2025 | 18,88 | 20,80 | 18,88 | 20,05 | 5,36% | 2.139,00 |
| 08.04.2025 | 19,89 | 19,89 | 18,76 | 19,03 | -2,11% | 50,00 |
| 07.04.2025 | 18,49 | 19,75 | 18,09 | 19,44 | 1,36% | 310,00 |
| 04.04.2025 | 20,30 | 20,33 | 19,18 | 19,18 | -5,52% | 101,00 |
| 03.04.2025 | 19,90 | 20,50 | 19,90 | 20,30 | -0,61% | - |
| 02.04.2025 | 20,28 | 20,45 | 20,20 | 20,43 | 0,62% | 1.004,00 |
| 01.04.2025 | 20,23 | 20,55 | 20,20 | 20,30 | -0,12% | - |
| 31.03.2025 | 20,33 | 20,43 | 20,15 | 20,33 | -0,85% | - |
| 28.03.2025 | 20,43 | 20,58 | 20,38 | 20,50 | -0,12% | - |
| 27.03.2025 | 20,38 | 20,55 | 20,28 | 20,53 | 0,49% | - |
| 26.03.2025 | 20,30 | 20,55 | 20,15 | 20,43 | 0,74% | 559,00 |
| 25.03.2025 | 20,13 | 20,30 | 20,05 | 20,28 | 0,75% | - |
| 24.03.2025 | 20,40 | 20,43 | 20,05 | 20,13 | -0,62% | - |
| 21.03.2025 | 20,23 | 20,28 | 20,10 | 20,25 | 0,00% | - |
| 20.03.2025 | 20,23 | 20,30 | 20,08 | 20,25 | 0,00% | - |
| 19.03.2025 | 20,35 | 20,43 | 20,13 | 20,25 | -0,25% | 155,00 |
| 18.03.2025 | 20,98 | 20,98 | 20,30 | 20,30 | -3,10% | - |
| 17.03.2025 | 20,78 | 20,95 | 20,63 | 20,95 | 0,24% | 3,00 |
| 14.03.2025 | 20,63 | 20,95 | 20,58 | 20,90 | 1,70% | - |
| 13.03.2025 | 20,58 | 21,03 | 20,48 | 20,55 | -0,12% | - |
| 12.03.2025 | 20,28 | 20,73 | 20,18 | 20,58 | 1,86% | 2,00 |
| 11.03.2025 | 20,68 | 20,68 | 20,10 | 20,20 | -1,70% | 175,00 |
| 10.03.2025 | 21,13 | 21,13 | 20,35 | 20,55 | -2,84% | 8,00 |
| 07.03.2025 | 20,33 | 21,20 | 20,33 | 21,15 | 3,55% | - |
| 06.03.2025 | 20,88 | 20,88 | 20,35 | 20,43 | -1,57% | - |
| 05.03.2025 | 20,73 | 20,85 | 20,60 | 20,75 | 0,73% | 266,00 |
| 04.03.2025 | 20,90 | 20,93 | 20,35 | 20,60 | -1,44% | 184,00 |
| 03.03.2025 | 21,03 | 21,23 | 20,80 | 20,90 | 0,00% | 8,00 |
| 28.02.2025 | 20,93 | 21,15 | 20,65 | 20,90 | -0,71% | 666,00 |
| 27.02.2025 | 21,33 | 21,43 | 21,00 | 21,05 | -0,94% | 1,00 |
| 26.02.2025 | 21,58 | 21,63 | 21,20 | 21,25 | -1,39% | 5,00 |
| 25.02.2025 | 21,43 | 21,63 | 21,38 | 21,55 | 0,47% | - |
| 24.02.2025 | 22,03 | 22,03 | 21,40 | 21,45 | -1,38% | 651,00 |
| 21.02.2025 | 22,03 | 22,08 | 21,70 | 21,75 | -1,25% | 98,00 |
| 20.02.2025 | 22,08 | 22,15 | 21,95 | 22,03 | -0,11% | - |
| 19.02.2025 | 22,08 | 22,13 | 22,00 | 22,05 | 0,11% | 200,00 |
| 18.02.2025 | 22,28 | 22,35 | 22,03 | 22,03 | -1,12% | 52,00 |
| 17.02.2025 | 21,88 | 22,33 | 21,85 | 22,28 | 1,95% | 846,00 |
| 14.02.2025 | 20,55 | 22,25 | 20,50 | 21,85 | 6,72% | 946,00 |
| 13.02.2025 | 20,28 | 20,58 | 19,99 | 20,48 | 1,11% | 81,00 |
| 12.02.2025 | 19,95 | 20,25 | 19,82 | 20,25 | 1,55% | - |
| 11.02.2025 | 19,95 | 19,99 | 19,88 | 19,94 | -0,10% | - |
| 10.02.2025 | 19,96 | 20,03 | 19,73 | 19,96 | 0,30% | 19,00 |
| 07.02.2025 | 20,08 | 20,08 | 19,53 | 19,90 | -0,75% | - |
| 06.02.2025 | 20,13 | 20,13 | 20,01 | 20,05 | -0,25% | - |
| 05.02.2025 | 20,08 | 20,15 | 19,97 | 20,10 | 0,00% | - |
| 04.02.2025 | 20,10 | 20,20 | 19,98 | 20,10 | 0,25% | 27,00 |
| 03.02.2025 | 19,49 | 20,20 | 19,47 | 20,05 | 0,55% | 2,00 |
| 31.01.2025 | 20,02 | 20,13 | 19,83 | 19,94 | -0,50% | 1,00 |
| 30.01.2025 | 20,01 | 20,15 | 19,91 | 20,04 | 0,60% | 18,00 |
| 29.01.2025 | 20,53 | 20,55 | 19,88 | 19,92 | -2,11% | 5,00 |
| 28.01.2025 | 20,18 | 20,35 | 20,08 | 20,35 | 0,62% | 35,00 |
| 27.01.2025 | 19,79 | 20,25 | 19,74 | 20,23 | 1,15% | 15,00 |
| 24.01.2025 | 20,08 | 20,10 | 19,97 | 20,00 | -0,27% | - |
| 23.01.2025 | 20,28 | 20,48 | 19,99 | 20,05 | -0,99% | 1,00 |
| 22.01.2025 | 20,48 | 20,53 | 20,25 | 20,25 | -1,22% | - |
| 21.01.2025 | 20,53 | 20,60 | 20,40 | 20,50 | -0,49% | 1,00 |
| 20.01.2025 | 20,33 | 20,60 | 20,28 | 20,60 | 1,48% | 5,00 |
| 17.01.2025 | 20,28 | 20,50 | 20,25 | 20,30 | 0,25% | - |
| 16.01.2025 | 20,43 | 20,58 | 20,05 | 20,25 | -0,49% | 24,00 |
| 15.01.2025 | 20,13 | 20,38 | 20,08 | 20,35 | 0,99% | 11,00 |
| 14.01.2025 | 20,23 | 20,28 | 20,10 | 20,15 | -0,25% | 17,00 |
| 13.01.2025 | 20,28 | 20,28 | 20,08 | 20,20 | -0,74% | - |
| 10.01.2025 | 20,23 | 20,40 | 20,18 | 20,35 | 0,62% | 5,00 |
| 09.01.2025 | 20,18 | 20,55 | 20,05 | 20,23 | 0,12% | - |
| 08.01.2025 | 20,05 | 20,30 | 20,03 | 20,20 | 0,80% | - |
| 07.01.2025 | 20,13 | 20,23 | 20,00 | 20,04 | -0,55% | - |
| 06.01.2025 | 19,91 | 20,33 | 19,77 | 20,15 | 1,56% | 6,00 |
| 03.01.2025 | 19,97 | 20,10 | 19,78 | 19,84 | -0,50% | - |
| 02.01.2025 | 20,33 | 20,75 | 19,87 | 19,94 | 0,20% | 4,00 |
| 30.12.2024 | 19,85 | 19,96 | 19,78 | 19,90 | 0,10% | 130,00 |
| 27.12.2024 | 19,97 | 20,15 | 19,73 | 19,88 | 0,30% | 3,00 |
| 23.12.2024 | 19,49 | 19,82 | 19,43 | 19,82 | 1,85% | 3,00 |
| 20.12.2024 | 19,69 | 19,71 | 19,34 | 19,46 | -1,62% | 102,00 |
| 19.12.2024 | 19,69 | 20,05 | 19,67 | 19,78 | 0,20% | 13,00 |
| 18.12.2024 | 20,23 | 20,23 | 19,70 | 19,74 | -2,28% | 504,00 |