21,250€
0,47%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.07.2024 | 21,33 | 21,55 | 21,28 | 21,50 | 1,06% | 7,00 |
04.07.2024 | 21,73 | 21,78 | 21,25 | 21,28 | -2,18% | - |
03.07.2024 | 20,98 | 21,75 | 20,93 | 21,75 | 4,07% | - |
02.07.2024 | 20,98 | 21,03 | 20,80 | 20,90 | -0,71% | - |
01.07.2024 | 21,03 | 21,58 | 20,95 | 21,05 | 1,69% | - |
28.06.2024 | 21,13 | 21,18 | 20,65 | 20,70 | -1,66% | 653,00 |
27.06.2024 | 21,10 | 21,18 | 20,95 | 21,05 | -0,24% | - |
26.06.2024 | 21,28 | 21,40 | 21,00 | 21,10 | -0,47% | 4,00 |
25.06.2024 | 21,18 | 21,20 | 21,03 | 21,20 | 0,24% | - |
24.06.2024 | 21,13 | 21,30 | 21,08 | 21,15 | 0,24% | - |
21.06.2024 | 21,38 | 21,43 | 21,05 | 21,10 | -1,17% | - |
20.06.2024 | 21,08 | 21,43 | 21,08 | 21,35 | 1,67% | - |
19.06.2024 | 21,23 | 21,28 | 21,00 | 21,00 | -1,18% | 5,00 |