18,670€
-0,27%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 21,18 | 21,28 | 20,95 | 21,20 | 0,47% | 1.235,00 |
| 16.07.2025 | 21,33 | 21,43 | 21,05 | 21,10 | -1,63% | - |
| 15.07.2025 | 21,73 | 21,73 | 21,40 | 21,45 | -0,92% | 483,00 |
| 14.07.2025 | 21,33 | 21,70 | 21,25 | 21,65 | 0,70% | 6,00 |
| 11.07.2025 | 21,93 | 21,98 | 21,45 | 21,50 | -2,49% | - |
| 10.07.2025 | 21,73 | 22,08 | 21,65 | 22,05 | 1,38% | 924,00 |
| 09.07.2025 | 21,58 | 21,83 | 21,55 | 21,75 | 0,93% | 464,00 |
| 08.07.2025 | 21,48 | 21,60 | 21,40 | 21,55 | 0,47% | - |
| 07.07.2025 | 21,43 | 21,55 | 21,33 | 21,45 | 0,47% | - |
| 04.07.2025 | 21,63 | 21,68 | 21,30 | 21,35 | -1,84% | 7,00 |
| 03.07.2025 | 21,55 | 21,80 | 21,48 | 21,75 | 1,16% | 52,00 |
| 02.07.2025 | 21,63 | 21,78 | 21,45 | 21,50 | -0,12% | 100,00 |
| 01.07.2025 | 21,65 | 21,78 | 21,45 | 21,53 | -0,58% | - |
| 30.06.2025 | 21,25 | 21,65 | 21,23 | 21,65 | 2,12% | - |
| 27.06.2025 | 20,88 | 21,25 | 20,80 | 21,20 | 1,80% | 4,00 |
| 26.06.2025 | 20,68 | 20,85 | 20,63 | 20,83 | 1,09% | 241,00 |
| 25.06.2025 | 20,73 | 20,78 | 20,60 | 20,60 | -0,72% | 200,00 |
| 24.06.2025 | 20,88 | 20,93 | 20,68 | 20,75 | 0,97% | 20,00 |
| 23.06.2025 | 19,69 | 20,60 | 19,63 | 20,55 | 4,10% | - |
| 20.06.2025 | 20,28 | 20,28 | 19,70 | 19,74 | -1,79% | - |
| 19.06.2025 | 20,08 | 20,20 | 19,98 | 20,10 | -0,50% | - |
| 18.06.2025 | 20,33 | 20,43 | 20,15 | 20,20 | -0,49% | - |
| 17.06.2025 | 20,53 | 20,58 | 20,18 | 20,30 | -1,46% | 244,00 |
| 16.06.2025 | 20,43 | 20,65 | 20,43 | 20,60 | 0,98% | - |
| 13.06.2025 | 20,13 | 20,65 | 20,08 | 20,40 | -0,49% | 6,00 |
| 12.06.2025 | 20,53 | 20,63 | 20,40 | 20,50 | -0,49% | 558,00 |
| 11.06.2025 | 20,18 | 20,68 | 20,13 | 20,60 | 1,98% | 728,00 |
| 10.06.2025 | 20,28 | 20,35 | 20,05 | 20,20 | -0,25% | 154,00 |
| 09.06.2025 | 19,97 | 20,63 | 19,95 | 20,25 | 1,28% | 430,00 |
| 06.06.2025 | 19,89 | 20,13 | 19,87 | 20,00 | 0,88% | - |
| 05.06.2025 | 20,08 | 20,13 | 19,76 | 19,82 | -1,27% | - |
| 04.06.2025 | 19,97 | 20,13 | 19,95 | 20,08 | 0,78% | 148,00 |
| 03.06.2025 | 20,18 | 20,18 | 19,87 | 19,92 | -1,39% | 56,00 |
| 02.06.2025 | 20,13 | 20,20 | 19,93 | 20,20 | -0,25% | 1.169,00 |
| 30.05.2025 | 20,38 | 20,50 | 20,05 | 20,25 | -0,61% | 4,00 |
| 29.05.2025 | 20,73 | 20,73 | 20,30 | 20,38 | -0,61% | 1,00 |
| 28.05.2025 | 20,58 | 20,70 | 20,45 | 20,50 | -0,49% | 100,00 |
| 27.05.2025 | 20,80 | 20,93 | 20,55 | 20,60 | -0,96% | 29,00 |
| 26.05.2025 | 20,98 | 20,98 | 20,70 | 20,80 | 0,73% | 25,00 |