18,680€
2,98%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,81 | 18,69 | 17,79 | 18,68 | 2,98% | 138,00 |
| 01.04.2026 | 18,35 | 18,49 | 17,94 | 18,14 | -0,77% | 1.109,00 |
| 31.03.2026 | 17,84 | 18,33 | 17,76 | 18,28 | 3,39% | 20,00 |
| 30.03.2026 | 17,70 | 17,84 | 17,60 | 17,68 | -0,34% | 503,00 |
| 27.03.2026 | 18,03 | 18,04 | 17,68 | 17,74 | -1,33% | 66,00 |
| 26.03.2026 | 17,64 | 18,16 | 17,60 | 17,98 | 1,30% | - |
| 25.03.2026 | 17,98 | 18,06 | 17,73 | 17,75 | -1,66% | - |
| 24.03.2026 | 17,76 | 18,06 | 17,61 | 18,05 | 0,39% | - |
| 23.03.2026 | 17,60 | 18,03 | 17,50 | 17,98 | 1,07% | 2,00 |
| 20.03.2026 | 17,36 | 17,93 | 17,28 | 17,79 | 2,07% | - |
| 19.03.2026 | 17,35 | 17,53 | 17,19 | 17,43 | 0,29% | 18,00 |
| 18.03.2026 | 17,77 | 17,77 | 17,33 | 17,38 | -1,14% | - |
| 17.03.2026 | 17,44 | 17,61 | 17,37 | 17,58 | 0,06% | 181,00 |
| 16.03.2026 | 17,84 | 17,86 | 17,49 | 17,57 | -0,68% | - |
| 13.03.2026 | 18,00 | 18,04 | 17,66 | 17,69 | -2,10% | - |
| 12.03.2026 | 18,17 | 18,30 | 18,05 | 18,07 | -1,63% | - |
| 11.03.2026 | 18,46 | 18,52 | 18,30 | 18,37 | -0,11% | - |
| 10.03.2026 | 18,85 | 19,03 | 18,36 | 18,39 | -2,75% | - |
| 09.03.2026 | 18,23 | 19,04 | 18,13 | 18,91 | 0,64% | 270,00 |
| 06.03.2026 | 18,87 | 18,96 | 18,65 | 18,79 | 0,48% | - |
| 05.03.2026 | 18,43 | 18,88 | 18,35 | 18,70 | 1,08% | - |
| 04.03.2026 | 18,23 | 18,72 | 18,19 | 18,50 | 0,43% | - |
| 03.03.2026 | 18,63 | 18,80 | 18,23 | 18,42 | -2,13% | 728,00 |
| 02.03.2026 | 18,72 | 18,91 | 18,56 | 18,82 | -1,05% | 22,00 |
| 27.02.2026 | 18,77 | 19,15 | 18,72 | 19,02 | 1,28% | 2,00 |
| 26.02.2026 | 18,50 | 18,78 | 18,50 | 18,78 | 1,24% | 56,00 |
| 25.02.2026 | 18,49 | 18,63 | 18,44 | 18,55 | 0,32% | 5,00 |
| 24.02.2026 | 18,46 | 18,69 | 18,42 | 18,49 | 0,38% | - |
| 23.02.2026 | 18,93 | 18,97 | 18,38 | 18,42 | -3,15% | - |
| 20.02.2026 | 19,01 | 19,11 | 18,59 | 19,02 | 0,32% | - |
| 19.02.2026 | 18,65 | 18,97 | 18,59 | 18,96 | 1,66% | 30,00 |
| 18.02.2026 | 18,52 | 18,86 | 18,49 | 18,65 | 0,70% | 100,00 |
| 17.02.2026 | 18,25 | 18,55 | 18,23 | 18,52 | 0,98% | - |
| 16.02.2026 | 18,46 | 18,49 | 18,31 | 18,34 | -0,49% | 1.867,00 |
| 13.02.2026 | 18,39 | 18,54 | 18,36 | 18,43 | 0,11% | 271,00 |
| 12.02.2026 | 18,63 | 18,65 | 18,36 | 18,41 | -1,18% | - |
| 11.02.2026 | 18,70 | 18,70 | 18,37 | 18,63 | -0,05% | 1,00 |
| 10.02.2026 | 18,58 | 18,71 | 18,50 | 18,64 | 0,32% | 6,00 |
| 09.02.2026 | 18,59 | 18,61 | 18,34 | 18,58 | 0,16% | 1,00 |
| 06.02.2026 | 18,66 | 18,70 | 18,43 | 18,55 | -0,70% | 810,00 |
| 05.02.2026 | 18,61 | 18,76 | 18,52 | 18,68 | 0,48% | - |
| 04.02.2026 | 18,32 | 18,61 | 18,24 | 18,59 | 1,70% | 14,00 |
| 03.02.2026 | 18,86 | 18,92 | 18,15 | 18,28 | -2,71% | 171,00 |
| 02.02.2026 | 18,63 | 18,89 | 18,59 | 18,79 | -0,27% | 233,00 |
| 30.01.2026 | 18,78 | 18,88 | 18,64 | 18,84 | 0,05% | - |
| 29.01.2026 | 18,78 | 18,84 | 18,66 | 18,83 | 0,70% | - |
| 27.01.2026 | 18,87 | 18,87 | 18,67 | 18,70 | -0,69% | 2,00 |
| 26.01.2026 | 18,82 | 18,87 | 18,74 | 18,83 | -0,89% | 1,00 |
| 23.01.2026 | 19,00 | 19,02 | 18,98 | 19,00 | -0,16% | - |
| 22.01.2026 | 18,91 | 19,05 | 18,73 | 19,03 | 0,53% | 956,00 |
| 21.01.2026 | 18,69 | 18,94 | 18,51 | 18,93 | 1,77% | - |
| 20.01.2026 | 18,60 | 18,72 | 18,54 | 18,60 | -0,21% | - |
| 19.01.2026 | 18,59 | 18,79 | 18,56 | 18,64 | -1,58% | 10,00 |
| 16.01.2026 | 19,07 | 19,09 | 18,91 | 18,94 | -0,84% | - |
| 15.01.2026 | 19,34 | 19,34 | 18,95 | 19,10 | -0,47% | - |
| 14.01.2026 | 18,88 | 19,20 | 18,77 | 19,19 | 1,80% | - |
| 13.01.2026 | 18,88 | 18,89 | 18,85 | 18,85 | 0,11% | - |
| 12.01.2026 | 18,78 | 18,85 | 18,78 | 18,83 | 1,29% | 3,00 |
| 09.01.2026 | 18,61 | 18,61 | 18,59 | 18,59 | 0,05% | - |
| 08.01.2026 | 18,65 | 18,71 | 18,53 | 18,58 | -0,80% | 1,00 |
| 07.01.2026 | 18,81 | 18,83 | 18,69 | 18,73 | -0,53% | - |
| 06.01.2026 | 18,78 | 18,83 | 18,59 | 18,83 | 0,48% | - |
| 05.01.2026 | 18,86 | 18,86 | 18,52 | 18,74 | 0,00% | 2,00 |
| 02.01.2026 | 18,95 | 18,95 | 18,65 | 18,74 | 0,86% | - |
| 30.12.2025 | 18,57 | 18,59 | 18,57 | 18,58 | -0,11% | - |
| 29.12.2025 | 18,52 | 18,67 | 18,49 | 18,60 | 0,49% | 204,00 |
| 23.12.2025 | 18,64 | 18,66 | 18,50 | 18,51 | -0,64% | 253,00 |
| 22.12.2025 | 18,70 | 18,72 | 18,56 | 18,63 | -0,37% | - |
| 19.12.2025 | 18,79 | 18,84 | 18,55 | 18,70 | -0,43% | - |
| 18.12.2025 | 18,50 | 18,84 | 18,48 | 18,78 | 1,51% | - |
| 17.12.2025 | 18,63 | 18,68 | 18,49 | 18,50 | -0,59% | - |
| 16.12.2025 | 18,61 | 18,71 | 18,54 | 18,61 | -0,11% | - |
| 15.12.2025 | 18,80 | 18,82 | 18,62 | 18,63 | -0,59% | 30,00 |
| 12.12.2025 | 18,67 | 18,78 | 18,67 | 18,74 | 0,37% | - |
| 11.12.2025 | 18,34 | 18,68 | 18,32 | 18,67 | 1,47% | 1.114,00 |
| 10.12.2025 | 18,42 | 18,54 | 18,37 | 18,40 | -0,11% | - |
| 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% | - |