18,220€
0,33%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18,27 | 18,27 | 18,25 | 18,25 | 0,50% | - |
| 10.09.2026 | 18,14 | 18,38 | 18,12 | 18,16 | 0,28% | - |
| 09.09.2026 | 18,18 | 18,31 | 18,08 | 18,11 | -0,60% | - |
| 08.09.2026 | 18,30 | 18,46 | 18,21 | 18,22 | -0,55% | - |
| 07.09.2026 | 18,46 | 18,50 | 18,32 | 18,32 | -0,97% | 20,00 |
| 04.09.2026 | 18,77 | 18,78 | 18,49 | 18,50 | -1,39% | - |
| 03.09.2026 | 18,69 | 18,92 | 18,65 | 18,76 | 0,59% | - |
| 02.09.2026 | 18,62 | 18,82 | 18,30 | 18,65 | 0,21% | - |
| 01.09.2026 | 18,72 | 18,74 | 18,53 | 18,61 | 0,00% | 17,00 |
| 31.08.2026 | 18,79 | 18,92 | 18,59 | 18,61 | -0,91% | - |
| 28.08.2026 | 18,93 | 19,01 | 18,77 | 18,78 | -0,53% | - |
| 27.08.2026 | 19,03 | 19,05 | 18,84 | 18,88 | -0,42% | - |
| 26.08.2026 | 18,90 | 19,17 | 18,86 | 18,96 | 0,64% | 19,00 |
| 25.08.2026 | 18,70 | 18,84 | 18,61 | 18,84 | 1,13% | - |
| 24.08.2026 | 18,61 | 18,69 | 18,55 | 18,63 | 0,05% | - |
| 21.08.2026 | 18,65 | 18,69 | 18,48 | 18,62 | 0,05% | - |
| 20.08.2026 | 18,56 | 18,66 | 18,48 | 18,61 | 0,27% | 2,00 |
| 19.08.2026 | 18,76 | 18,82 | 18,54 | 18,56 | -1,33% | 1,00 |
| 18.08.2026 | 18,79 | 18,91 | 18,64 | 18,81 | -0,32% | - |
| 17.08.2026 | 19,19 | 19,26 | 18,82 | 18,87 | -1,46% | 5,00 |
| 14.08.2026 | 19,04 | 19,34 | 19,03 | 19,15 | 0,52% | - |
| 13.08.2026 | 18,80 | 19,06 | 18,73 | 19,05 | 1,82% | 20,00 |
| 12.08.2026 | 18,62 | 18,80 | 18,58 | 18,71 | 0,65% | - |
| 11.08.2026 | 18,87 | 18,89 | 18,55 | 18,59 | -1,43% | 521,00 |
| 10.08.2026 | 18,85 | 18,95 | 18,76 | 18,86 | 0,16% | 140,00 |
| 07.08.2026 | 18,78 | 18,99 | 18,74 | 18,83 | 0,21% | 1.501,00 |
| 06.08.2026 | 18,65 | 18,98 | 18,61 | 18,79 | 0,80% | 1.502,00 |
| 05.08.2026 | 18,53 | 18,83 | 18,51 | 18,64 | 0,65% | - |
| 04.08.2026 | 18,37 | 18,58 | 18,32 | 18,52 | 0,93% | - |
| 03.08.2026 | 18,12 | 18,54 | 18,06 | 18,35 | 1,83% | 9,00 |
| 31.07.2026 | 18,25 | 18,30 | 17,97 | 18,02 | -0,88% | - |
| 30.07.2026 | 18,40 | 18,43 | 18,11 | 18,18 | -1,14% | - |
| 29.07.2026 | 18,04 | 18,86 | 18,04 | 18,39 | 1,60% | 82,00 |
| 28.07.2026 | 18,00 | 18,15 | 17,93 | 18,10 | 0,67% | - |
| 27.07.2026 | 18,00 | 18,05 | 17,84 | 17,98 | 1,30% | 1,00 |
| 24.07.2026 | 17,64 | 17,77 | 17,59 | 17,75 | 0,51% | 2,00 |
| 23.07.2026 | 17,87 | 17,94 | 17,56 | 17,66 | -1,34% | - |
| 22.07.2026 | 18,19 | 18,19 | 17,90 | 17,90 | -1,59% | 133,00 |
| 21.07.2026 | 18,40 | 18,42 | 18,07 | 18,19 | -0,93% | 28,00 |
| 20.07.2026 | 18,59 | 18,64 | 18,21 | 18,36 | -1,13% | 3,00 |
| 17.07.2026 | 18,75 | 18,99 | 18,57 | 18,57 | -1,95% | - |
| 16.07.2026 | 19,34 | 19,39 | 18,88 | 18,94 | -1,97% | 31,00 |
| 15.07.2026 | 19,93 | 19,93 | 19,09 | 19,32 | -4,00% | 214,00 |
| 14.07.2026 | 20,13 | 20,13 | 20,08 | 20,13 | -0,25% | - |
| 13.07.2026 | 19,81 | 20,35 | 19,79 | 20,18 | 1,53% | - |
| 10.07.2026 | 19,85 | 19,89 | 19,83 | 19,87 | -1,02% | - |
| 09.07.2026 | 20,08 | 20,13 | 20,08 | 20,08 | 0,78% | - |
| 08.07.2026 | 20,25 | 20,30 | 19,79 | 19,92 | -2,11% | 22,00 |
| 07.07.2026 | 20,08 | 20,40 | 20,05 | 20,35 | 2,26% | - |
| 06.07.2026 | 19,87 | 19,91 | 19,87 | 19,90 | 0,00% | - |
| 03.07.2026 | 19,81 | 20,10 | 19,81 | 19,90 | 1,12% | 27,00 |
| 02.07.2026 | 19,53 | 19,82 | 19,47 | 19,68 | 0,51% | 100,00 |
| 01.07.2026 | 19,25 | 19,66 | 19,19 | 19,58 | 1,45% | - |
| 30.06.2026 | 19,41 | 19,44 | 18,99 | 19,30 | 0,57% | 99,00 |
| 29.06.2026 | 19,19 | 19,21 | 19,17 | 19,19 | 0,16% | - |
| 26.06.2026 | 19,15 | 19,25 | 18,95 | 19,16 | -0,83% | 103,00 |
| 25.06.2026 | 19,38 | 19,40 | 19,18 | 19,32 | 0,47% | - |
| 24.06.2026 | 19,08 | 19,34 | 18,89 | 19,23 | 2,02% | 7,00 |
| 23.06.2026 | 18,71 | 18,87 | 18,65 | 18,85 | 0,05% | - |
| 22.06.2026 | 19,27 | 19,34 | 18,67 | 18,84 | -2,03% | - |
| 19.06.2026 | 19,25 | 19,38 | 19,22 | 19,23 | -0,52% | 3,00 |
| 18.06.2026 | 19,10 | 19,44 | 19,10 | 19,33 | 0,78% | 168,00 |
| 17.06.2026 | 19,12 | 19,22 | 19,07 | 19,18 | -0,57% | - |
| 15.06.2026 | 19,00 | 19,39 | 18,98 | 19,29 | 2,93% | 207,00 |
| 12.06.2026 | 18,80 | 18,94 | 18,67 | 18,74 | 1,19% | - |
| 11.06.2026 | 18,76 | 18,80 | 18,47 | 18,52 | -1,33% | - |
| 10.06.2026 | 18,70 | 18,82 | 18,48 | 18,77 | -0,37% | 1.406,00 |
| 09.06.2026 | 18,64 | 18,98 | 18,58 | 18,84 | 1,24% | 11,00 |
| 08.06.2026 | 18,02 | 18,72 | 18,00 | 18,61 | 2,08% | 40,00 |
| 05.06.2026 | 18,36 | 18,80 | 18,21 | 18,23 | -1,19% | 1.165,00 |
| 04.06.2026 | 18,08 | 18,45 | 18,07 | 18,45 | 1,99% | - |
| 03.06.2026 | 18,29 | 18,42 | 18,07 | 18,09 | -1,04% | 1,00 |
| 02.06.2026 | 18,37 | 18,55 | 18,24 | 18,28 | -0,44% | - |
| 01.06.2026 | 18,51 | 18,62 | 18,25 | 18,36 | -0,65% | - |
| 29.05.2026 | 18,11 | 18,69 | 18,09 | 18,48 | 1,20% | 30,00 |
| 28.05.2026 | 17,97 | 18,30 | 17,95 | 18,26 | 1,00% | 1,00 |
| 27.05.2026 | 18,03 | 18,22 | 17,97 | 18,08 | 0,50% | - |
| 26.05.2026 | 17,82 | 18,15 | 17,82 | 17,99 | 0,45% | - |
| 25.05.2026 | 17,80 | 17,94 | 17,70 | 17,91 | 1,88% | 11,00 |
| 22.05.2026 | 17,99 | 18,02 | 17,55 | 17,58 | -1,12% | 2,00 |
| 21.05.2026 | 17,78 | 17,82 | 17,78 | 17,78 | -0,28% | - |
| 20.05.2026 | 17,56 | 17,87 | 17,56 | 17,83 | 1,08% | 1,00 |
| 19.05.2026 | 17,54 | 17,73 | 17,50 | 17,64 | 0,51% | - |
| 18.05.2026 | 17,59 | 17,64 | 17,21 | 17,55 | -1,18% | 104,00 |
| 15.05.2026 | 17,48 | 17,79 | 17,43 | 17,76 | 0,79% | 1,00 |
| 14.05.2026 | 17,44 | 17,73 | 17,31 | 17,62 | 1,44% | 4,00 |
| 13.05.2026 | 17,59 | 17,61 | 16,97 | 17,37 | -0,91% | 8,00 |
| 12.05.2026 | 17,88 | 17,98 | 17,35 | 17,53 | -3,42% | 342,00 |
| 11.05.2026 | 18,13 | 18,27 | 18,06 | 18,15 | -0,22% | 62,00 |
| 08.05.2026 | 17,98 | 18,23 | 17,98 | 18,19 | 0,78% | 3,00 |
| 07.05.2026 | 18,20 | 18,27 | 18,03 | 18,05 | -0,55% | - |
| 06.05.2026 | 18,54 | 18,54 | 18,04 | 18,15 | -4,52% | 37,00 |
| 05.05.2026 | 18,73 | 19,05 | 18,69 | 19,01 | 1,71% | 245,00 |
| 04.05.2026 | 18,57 | 18,84 | 18,53 | 18,69 | 0,75% | 641,00 |
| 30.04.2026 | 18,39 | 18,71 | 18,27 | 18,55 | -0,70% | - |
| 29.04.2026 | 18,77 | 18,77 | 18,60 | 18,68 | -0,05% | - |
| 28.04.2026 | 18,59 | 18,74 | 18,59 | 18,69 | 0,21% | - |
| 27.04.2026 | 18,66 | 18,68 | 18,55 | 18,65 | -0,48% | - |
| 24.04.2026 | 18,46 | 18,81 | 18,40 | 18,74 | 1,79% | 2.144,00 |
| 23.04.2026 | 18,56 | 18,62 | 18,19 | 18,41 | -1,39% | 4,00 |