15,800€
-1,25%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,45 | 16,50 | 15,65 | 15,80 | -3,66% | - |
| 13.02.2026 | 17,00 | 17,00 | 16,00 | 16,40 | -0,61% | - |
| 12.02.2026 | 17,30 | 17,60 | 16,50 | 16,50 | -2,37% | - |
| 11.02.2026 | 16,90 | 17,30 | 16,65 | 16,90 | 0,60% | 43.500,00 |
| 10.02.2026 | 16,60 | 17,15 | 16,50 | 16,80 | 1,20% | - |
| 09.02.2026 | 16,30 | 16,95 | 16,30 | 16,60 | 2,47% | 12.000,00 |
| 06.02.2026 | 15,65 | 16,30 | 15,55 | 16,20 | 7,28% | 2.400,00 |
| 05.02.2026 | 15,70 | 15,80 | 15,10 | 15,10 | -3,82% | - |
| 04.02.2026 | 15,95 | 16,10 | 15,30 | 15,70 | 1,29% | - |
| 03.02.2026 | 15,20 | 16,35 | 15,20 | 15,50 | 1,97% | - |
| 02.02.2026 | 15,40 | 15,70 | 15,10 | 15,20 | -1,62% | - |
| 30.01.2026 | 15,60 | 15,90 | 15,10 | 15,45 | -0,96% | - |
| 29.01.2026 | 15,85 | 16,05 | 15,50 | 15,60 | -2,50% | - |
| 28.01.2026 | 15,70 | 16,00 | 15,60 | 16,00 | 1,59% | - |
| 27.01.2026 | 15,60 | 16,00 | 15,30 | 15,75 | 3,62% | - |
| 26.01.2026 | 16,20 | 16,25 | 15,20 | 15,20 | -3,80% | - |
| 23.01.2026 | 15,60 | 16,35 | 15,60 | 15,80 | 3,95% | - |
| 22.01.2026 | 15,40 | 15,95 | 15,20 | 15,20 | 1,33% | - |
| 21.01.2026 | 15,40 | 16,00 | 15,00 | 15,00 | -2,60% | - |
| 20.01.2026 | 15,35 | 15,65 | 15,00 | 15,40 | 0,33% | - |
| 19.01.2026 | 15,80 | 15,80 | 15,30 | 15,35 | -3,46% | - |
| 16.01.2026 | 15,85 | 16,10 | 15,50 | 15,90 | 0,32% | - |
| 15.01.2026 | 15,70 | 16,05 | 15,60 | 15,85 | 0,96% | 43.000,00 |
| 14.01.2026 | 15,50 | 16,05 | 15,30 | 15,70 | 1,29% | - |
| 13.01.2026 | 15,50 | 15,85 | 15,05 | 15,50 | 0,00% | - |
| 12.01.2026 | 15,60 | 16,10 | 15,05 | 15,50 | 0,00% | - |
| 09.01.2026 | 15,20 | 15,80 | 15,20 | 15,50 | 4,73% | 2.850,00 |
| 08.01.2026 | 15,30 | 15,70 | 14,80 | 14,80 | -0,67% | 6.300,00 |
| 07.01.2026 | 14,80 | 15,40 | 14,75 | 14,90 | 3,47% | - |
| 06.01.2026 | 14,00 | 14,80 | 14,00 | 14,40 | 3,60% | - |
| 05.01.2026 | 13,80 | 14,30 | 13,80 | 13,90 | 2,21% | - |
| 02.01.2026 | 14,10 | 14,15 | 13,60 | 13,60 | 0,74% | - |
| 30.12.2025 | 13,90 | 14,20 | 13,50 | 13,50 | -6,90% | - |
| 29.12.2025 | 13,55 | 14,50 | 13,50 | 14,50 | 5,84% | 500,00 |
| 23.12.2025 | 13,65 | 13,75 | 13,65 | 13,70 | 2,24% | - |
| 22.12.2025 | 13,50 | 13,70 | 13,40 | 13,40 | -1,83% | - |
| 19.12.2025 | 13,80 | 13,80 | 13,55 | 13,65 | 1,11% | - |
| 18.12.2025 | 13,50 | 13,75 | 13,45 | 13,50 | 2,27% | - |
| 17.12.2025 | 13,65 | 13,70 | 13,20 | 13,20 | -2,22% | - |
| 16.12.2025 | 13,60 | 13,65 | 13,45 | 13,50 | -1,82% | - |
| 15.12.2025 | 13,75 | 13,75 | 13,60 | 13,75 | 0,00% | - |
| 11.12.2025 | 13,85 | 13,90 | 13,55 | 13,75 | 5,77% | - |
| 09.12.2025 | 12,90 | 13,70 | 12,90 | 13,00 | 3,17% | - |
| 08.12.2025 | 12,90 | 13,10 | 12,60 | 12,60 | 0,80% | - |
| 05.12.2025 | 12,95 | 12,95 | 12,50 | 12,50 | 0,81% | - |
| 04.12.2025 | 12,90 | 13,00 | 12,40 | 12,40 | 0,00% | - |
| 03.12.2025 | 12,95 | 13,30 | 12,40 | 12,40 | -0,80% | - |
| 02.12.2025 | 12,95 | 13,00 | 12,50 | 12,50 | 0,81% | - |
| 01.12.2025 | 13,60 | 13,60 | 12,40 | 12,40 | -3,13% | - |
| 28.11.2025 | 13,75 | 13,75 | 12,80 | 12,80 | -0,78% | - |
| 27.11.2025 | 13,65 | 13,65 | 12,90 | 12,90 | -0,77% | - |
| 26.11.2025 | 13,85 | 13,85 | 13,00 | 13,00 | -1,52% | - |
| 25.11.2025 | 13,95 | 13,95 | 13,20 | 13,20 | 0,00% | - |
| 24.11.2025 | 14,15 | 14,25 | 13,20 | 13,20 | -5,71% | - |
| 21.11.2025 | 14,45 | 14,45 | 13,85 | 14,00 | -2,78% | - |
| 20.11.2025 | 14,95 | 14,95 | 14,40 | 14,40 | -0,69% | - |
| 19.11.2025 | 14,90 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 18.11.2025 | 15,15 | 15,15 | 14,80 | 14,80 | 0,68% | - |
| 17.11.2025 | 14,80 | 15,25 | 14,70 | 14,70 | 0,68% | - |
| 14.11.2025 | 15,30 | 15,45 | 14,60 | 14,60 | -2,01% | - |
| 13.11.2025 | 15,25 | 15,35 | 14,90 | 14,90 | 0,68% | - |
| 12.11.2025 | 15,20 | 15,40 | 14,80 | 14,80 | -0,67% | - |
| 11.11.2025 | 15,30 | 15,45 | 14,90 | 14,90 | 15,50% | - |
| 10.11.2025 | 14,45 | 15,15 | 12,90 | 12,90 | -13,42% | - |
| 07.11.2025 | 15,15 | 15,20 | 14,80 | 14,90 | -2,30% | - |
| 06.11.2025 | 14,65 | 15,40 | 14,65 | 15,25 | 10,51% | - |
| 05.11.2025 | 14,55 | 14,60 | 13,80 | 13,80 | -0,72% | - |
| 04.11.2025 | 14,45 | 14,60 | 13,90 | 13,90 | 0,00% | - |
| 03.11.2025 | 14,50 | 14,65 | 13,90 | 13,90 | -3,47% | - |
| 31.10.2025 | 14,65 | 14,75 | 13,45 | 14,40 | 0,00% | - |
| 30.10.2025 | 15,15 | 15,15 | 14,35 | 14,40 | 0,00% | - |
| 29.10.2025 | 15,20 | 15,30 | 14,30 | 14,40 | -3,36% | - |
| 28.10.2025 | 15,55 | 15,65 | 14,90 | 14,90 | 4,93% | - |
| 27.10.2025 | 14,50 | 15,60 | 14,15 | 14,20 | 0,71% | - |
| 24.10.2025 | 15,15 | 15,20 | 14,10 | 14,10 | -5,37% | - |
| 23.10.2025 | 15,65 | 15,70 | 13,85 | 14,90 | -0,67% | - |
| 22.10.2025 | 15,55 | 15,70 | 15,00 | 15,00 | -1,32% | - |
| 21.10.2025 | 15,55 | 15,70 | 15,20 | 15,20 | -1,94% | - |
| 20.10.2025 | 15,40 | 15,85 | 15,40 | 15,50 | 3,33% | - |
| 17.10.2025 | 15,65 | 15,70 | 15,00 | 15,00 | 0,00% | - |
| 16.10.2025 | 15,60 | 15,80 | 15,00 | 15,00 | -1,96% | - |
| 15.10.2025 | 15,55 | 15,80 | 15,20 | 15,30 | 0,00% | 332,00 |
| 14.10.2025 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 13.10.2025 | 15,70 | 15,70 | 15,30 | 15,30 | 0,00% | - |
| 10.10.2025 | 15,80 | 15,80 | 15,30 | 15,30 | 0,00% | - |
| 09.10.2025 | 15,70 | 15,85 | 15,30 | 15,30 | -0,65% | - |
| 08.10.2025 | 15,85 | 16,30 | 15,40 | 15,40 | 0,65% | - |
| 07.10.2025 | 16,00 | 16,05 | 15,30 | 15,30 | -5,85% | 200,00 |
| 06.10.2025 | 16,25 | 16,35 | 16,20 | 16,25 | 1,56% | - |
| 03.10.2025 | 16,40 | 16,45 | 16,00 | 16,00 | 0,00% | - |
| 02.10.2025 | 16,25 | 16,45 | 16,00 | 16,00 | 1,27% | - |
| 01.10.2025 | 16,25 | 16,35 | 15,80 | 15,80 | -1,25% | - |
| 30.09.2025 | 16,25 | 16,40 | 16,00 | 16,00 | 1,27% | - |
| 29.09.2025 | 16,20 | 16,40 | 15,80 | 15,80 | 1,28% | - |
| 26.09.2025 | 16,35 | 16,35 | 15,60 | 15,60 | -1,89% | - |
| 25.09.2025 | 16,35 | 16,55 | 15,90 | 15,90 | -0,62% | - |
| 24.09.2025 | 16,60 | 16,70 | 16,00 | 16,00 | -0,62% | - |
| 23.09.2025 | 16,70 | 16,90 | 16,10 | 16,10 | -3,59% | - |
| 22.09.2025 | 17,15 | 17,40 | 16,70 | 16,70 | 3,73% | - |
| 19.09.2025 | 16,25 | 16,80 | 16,10 | 16,10 | 0,00% | 200,00 |