19,400€
1,04%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 19,00 | 19,75 | 19,00 | 19,40 | -1,02% | - |
| 17.10.2024 | 19,00 | 20,60 | 18,70 | 19,60 | -2,49% | - |
| 16.10.2024 | 19,50 | 20,20 | 19,50 | 20,10 | 0,25% | - |
| 15.10.2024 | 19,50 | 20,10 | 19,05 | 20,05 | 0,00% | - |
| 14.10.2024 | 19,60 | 20,15 | 19,25 | 20,05 | 2,04% | - |
| 11.10.2024 | 19,30 | 19,85 | 19,30 | 19,65 | -1,01% | - |
| 10.10.2024 | 19,60 | 20,00 | 19,25 | 19,85 | 1,28% | - |
| 09.10.2024 | 19,65 | 19,70 | 19,50 | 19,60 | -0,25% | - |
| 08.10.2024 | 19,25 | 19,75 | 19,05 | 19,65 | 2,08% | - |
| 07.10.2024 | 19,20 | 19,70 | 19,10 | 19,25 | 0,52% | - |
| 04.10.2024 | 18,50 | 19,90 | 18,50 | 19,15 | 0,79% | - |
| 03.10.2024 | 18,50 | 19,65 | 18,50 | 19,00 | 0,00% | - |
| 02.10.2024 | 19,10 | 19,75 | 19,00 | 19,00 | 0,00% | - |
| 01.10.2024 | 18,70 | 19,35 | 18,70 | 19,00 | -1,04% | - |
| 30.09.2024 | 19,70 | 19,75 | 18,95 | 19,20 | -2,54% | - |
| 27.09.2024 | 19,00 | 20,05 | 19,00 | 19,70 | 0,25% | - |
| 26.09.2024 | 19,85 | 19,90 | 19,40 | 19,65 | -1,75% | - |
| 25.09.2024 | 19,95 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 24.09.2024 | 20,00 | 20,75 | 19,40 | 19,90 | -0,50% | - |
| 23.09.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -3,85% | - |
| 20.09.2024 | 19,90 | 20,90 | 19,90 | 20,80 | 1,46% | - |
| 19.09.2024 | 20,10 | 20,50 | 19,60 | 20,50 | 1,49% | - |
| 18.09.2024 | 20,15 | 20,25 | 19,50 | 20,20 | 0,75% | - |
| 17.09.2024 | 19,20 | 20,15 | 19,20 | 20,05 | 1,26% | - |
| 16.09.2024 | 19,85 | 19,90 | 19,40 | 19,80 | -0,25% | - |
| 13.09.2024 | 19,35 | 19,90 | 19,35 | 19,85 | 2,58% | - |
| 12.09.2024 | 19,45 | 19,55 | 19,35 | 19,35 | -0,51% | - |
| 11.09.2024 | 18,90 | 19,85 | 18,90 | 19,45 | -1,52% | - |
| 10.09.2024 | 19,75 | 19,80 | 19,35 | 19,75 | 0,51% | - |
| 09.09.2024 | 19,55 | 20,20 | 19,30 | 19,65 | 0,00% | - |
| 06.09.2024 | 20,30 | 20,55 | 19,35 | 19,65 | -2,24% | - |
| 05.09.2024 | 20,50 | 20,70 | 19,70 | 20,10 | -1,95% | - |
| 04.09.2024 | 20,70 | 20,70 | 20,40 | 20,50 | -0,49% | - |
| 03.09.2024 | 20,45 | 21,40 | 20,25 | 20,60 | 0,98% | - |
| 02.09.2024 | 20,45 | 20,90 | 20,20 | 20,40 | -0,24% | - |
| 30.08.2024 | 20,00 | 21,00 | 20,00 | 20,45 | 1,24% | - |
| 29.08.2024 | 20,20 | 20,70 | 20,20 | 20,20 | -0,25% | - |
| 28.08.2024 | 20,00 | 20,70 | 19,75 | 20,25 | -1,70% | - |
| 27.08.2024 | 21,00 | 21,00 | 20,50 | 20,60 | -1,90% | - |
| 26.08.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 23.08.2024 | 20,20 | 21,00 | 20,20 | 20,80 | 0,00% | - |
| 22.08.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 21.08.2024 | 20,40 | 21,20 | 20,40 | 21,00 | 0,00% | - |
| 20.08.2024 | 20,10 | 21,00 | 20,05 | 21,00 | 4,74% | - |
| 19.08.2024 | 20,70 | 20,80 | 19,75 | 20,05 | -3,14% | - |
| 16.08.2024 | 19,65 | 20,70 | 19,45 | 20,70 | 5,34% | - |
| 15.08.2024 | 19,40 | 20,00 | 19,40 | 19,65 | -1,75% | - |
| 14.08.2024 | 19,90 | 20,55 | 19,35 | 20,00 | -2,68% | - |
| 13.08.2024 | 20,25 | 20,60 | 19,40 | 20,55 | 1,48% | - |
| 12.08.2024 | 18,40 | 20,40 | 17,60 | 20,25 | 6,30% | - |
| 09.08.2024 | 18,95 | 19,05 | 18,55 | 19,05 | 0,53% | - |
| 08.08.2024 | 17,20 | 19,25 | 17,20 | 18,95 | 7,06% | - |
| 07.08.2024 | 17,80 | 18,15 | 17,45 | 17,70 | -0,84% | - |
| 06.08.2024 | 16,90 | 17,85 | 16,90 | 17,85 | 5,00% | - |
| 05.08.2024 | 17,65 | 17,75 | 16,40 | 17,00 | -2,02% | 200,00 |
| 02.08.2024 | 17,80 | 18,25 | 17,00 | 17,35 | -2,53% | - |
| 01.08.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | - |
| 31.07.2024 | 17,40 | 18,60 | 17,00 | 18,00 | 0,56% | - |
| 30.07.2024 | 17,50 | 18,15 | 17,50 | 17,90 | -0,56% | - |
| 29.07.2024 | 17,60 | 18,20 | 17,55 | 18,00 | 2,56% | - |
| 26.07.2024 | 17,45 | 17,60 | 17,25 | 17,55 | 0,57% | - |
| 25.07.2024 | 17,55 | 17,80 | 16,90 | 17,45 | -0,29% | - |
| 24.07.2024 | 18,25 | 18,25 | 17,25 | 17,50 | -3,85% | - |
| 23.07.2024 | 18,75 | 18,75 | 18,10 | 18,20 | -2,93% | - |
| 22.07.2024 | 18,50 | 19,10 | 18,35 | 18,75 | 1,35% | - |
| 19.07.2024 | 19,05 | 19,70 | 18,30 | 18,50 | -3,14% | - |
| 18.07.2024 | 19,40 | 19,55 | 18,80 | 19,10 | -1,55% | - |
| 17.07.2024 | 19,25 | 19,45 | 19,20 | 19,40 | 0,78% | - |
| 16.07.2024 | 18,70 | 19,60 | 18,70 | 19,25 | 0,00% | - |
| 15.07.2024 | 19,80 | 19,80 | 19,25 | 19,25 | -2,78% | - |
| 12.07.2024 | 19,70 | 19,80 | 19,40 | 19,80 | 0,76% | - |
| 11.07.2024 | 19,00 | 20,00 | 19,00 | 19,65 | 0,26% | - |
| 10.07.2024 | 19,40 | 19,80 | 19,25 | 19,60 | 1,29% | - |
| 09.07.2024 | 20,00 | 20,70 | 18,60 | 19,35 | -6,07% | - |
| 08.07.2024 | 21,40 | 21,70 | 20,50 | 20,60 | -3,29% | - |
| 05.07.2024 | 21,20 | 21,70 | 21,10 | 21,30 | 0,47% | - |
| 04.07.2024 | 20,90 | 21,60 | 20,90 | 21,20 | 0,95% | - |
| 03.07.2024 | 20,80 | 21,30 | 20,70 | 21,00 | 0,48% | - |
| 02.07.2024 | 20,60 | 21,60 | 20,60 | 20,90 | -2,34% | - |
| 01.07.2024 | 20,70 | 21,50 | 20,70 | 21,40 | 2,39% | - |
| 28.06.2024 | 20,40 | 21,60 | 20,20 | 20,90 | -0,48% | - |
| 27.06.2024 | 21,20 | 21,60 | 21,00 | 21,00 | -0,94% | - |
| 26.06.2024 | 20,85 | 22,00 | 20,85 | 21,20 | 0,95% | - |
| 25.06.2024 | 21,20 | 21,90 | 20,90 | 21,00 | -0,94% | - |
| 24.06.2024 | 20,40 | 21,30 | 20,40 | 21,20 | 0,47% | - |
| 21.06.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 20.06.2024 | 20,40 | 21,40 | 20,40 | 21,10 | 0,48% | - |
| 19.06.2024 | 21,00 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 18.06.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 17.06.2024 | 20,40 | 21,30 | 20,40 | 21,00 | -0,47% | - |
| 14.06.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 13.06.2024 | 20,80 | 20,90 | 20,60 | 20,90 | 0,48% | 165,00 |
| 12.06.2024 | 20,80 | 21,20 | 20,60 | 20,80 | 0,48% | - |
| 11.06.2024 | 20,45 | 21,30 | 20,45 | 20,70 | 1,22% | - |
| 10.06.2024 | 20,20 | 21,10 | 20,20 | 20,45 | -1,21% | - |
| 07.06.2024 | 20,60 | 21,10 | 20,60 | 20,70 | 0,49% | - |
| 06.06.2024 | 20,50 | 20,70 | 20,45 | 20,60 | 0,49% | - |
| 05.06.2024 | 20,50 | 20,90 | 20,40 | 20,50 | -0,49% | - |
| 04.06.2024 | 20,40 | 21,10 | 20,40 | 20,60 | -1,44% | - |
| 03.06.2024 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | - |