16,100€
-2,42%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,00 | 17,00 | 16,55 | 16,55 | -2,36% | - |
| 21.08.2025 | 16,95 | 17,10 | 16,75 | 16,95 | 0,00% | - |
| 20.08.2025 | 16,75 | 16,95 | 16,70 | 16,95 | 0,30% | - |
| 19.08.2025 | 16,80 | 16,90 | 16,65 | 16,90 | 1,20% | - |
| 18.08.2025 | 16,60 | 16,85 | 16,60 | 16,70 | 0,60% | - |
| 15.08.2025 | 16,75 | 16,75 | 16,60 | 16,60 | -1,19% | - |
| 14.08.2025 | 16,95 | 16,95 | 16,70 | 16,80 | -0,59% | - |
| 13.08.2025 | 16,95 | 17,05 | 16,90 | 16,90 | -0,88% | - |
| 12.08.2025 | 17,10 | 17,10 | 17,00 | 17,05 | -0,29% | - |
| 11.08.2025 | 17,05 | 17,50 | 16,90 | 17,10 | -1,72% | - |
| 08.08.2025 | 17,35 | 17,65 | 17,10 | 17,40 | 0,29% | - |
| 07.08.2025 | 17,30 | 17,55 | 16,60 | 17,35 | 0,29% | - |
| 06.08.2025 | 16,60 | 17,45 | 16,50 | 17,30 | 3,90% | - |
| 05.08.2025 | 16,90 | 16,90 | 16,55 | 16,65 | -1,48% | - |
| 04.08.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -2,87% | - |
| 01.08.2025 | 17,25 | 17,50 | 17,25 | 17,40 | -0,29% | - |
| 31.07.2025 | 17,35 | 17,45 | 17,30 | 17,45 | 0,87% | - |
| 30.07.2025 | 17,30 | 17,35 | 17,15 | 17,30 | -0,57% | - |
| 29.07.2025 | 17,30 | 17,50 | 17,15 | 17,40 | 0,00% | - |
| 28.07.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 0,58% | - |
| 25.07.2025 | 17,30 | 17,40 | 17,00 | 17,30 | -0,29% | - |
| 24.07.2025 | 17,10 | 17,45 | 17,05 | 17,35 | 1,17% | - |
| 23.07.2025 | 16,85 | 17,35 | 16,85 | 17,15 | 1,18% | - |
| 22.07.2025 | 16,95 | 17,15 | 16,85 | 16,95 | 0,30% | - |
| 21.07.2025 | 16,20 | 17,05 | 16,20 | 16,90 | 4,97% | - |
| 18.07.2025 | 16,35 | 16,50 | 16,00 | 16,10 | 0,31% | - |
| 17.07.2025 | 15,90 | 16,65 | 15,90 | 16,05 | -0,31% | - |
| 16.07.2025 | 16,55 | 16,85 | 16,05 | 16,10 | -3,01% | - |
| 15.07.2025 | 16,65 | 16,85 | 16,50 | 16,60 | 1,22% | - |
| 14.07.2025 | 16,85 | 16,85 | 16,40 | 16,40 | -2,09% | - |
| 11.07.2025 | 16,95 | 17,15 | 16,35 | 16,75 | -1,47% | - |
| 10.07.2025 | 16,85 | 17,20 | 16,55 | 17,00 | 0,89% | - |
| 09.07.2025 | 17,00 | 17,15 | 16,55 | 16,85 | -0,30% | - |
| 08.07.2025 | 17,10 | 17,25 | 16,40 | 16,90 | -0,88% | - |
| 07.07.2025 | 17,05 | 17,25 | 16,30 | 17,05 | 2,71% | - |
| 04.07.2025 | 16,85 | 17,10 | 16,50 | 16,60 | -2,92% | - |
| 03.07.2025 | 17,65 | 17,80 | 17,10 | 17,10 | -4,20% | - |
| 02.07.2025 | 17,50 | 18,05 | 17,30 | 17,85 | -1,11% | - |
| 01.07.2025 | 17,45 | 18,25 | 17,15 | 18,05 | 3,44% | - |
| 30.06.2025 | 16,90 | 17,55 | 16,85 | 17,45 | 3,56% | - |
| 27.06.2025 | 16,50 | 17,35 | 16,50 | 16,85 | -0,88% | - |
| 26.06.2025 | 16,90 | 17,35 | 16,80 | 17,00 | -1,73% | - |
| 25.06.2025 | 16,20 | 17,55 | 16,20 | 17,30 | 3,59% | - |
| 24.06.2025 | 15,90 | 16,85 | 15,90 | 16,70 | 1,52% | - |
| 23.06.2025 | 16,20 | 16,85 | 16,20 | 16,45 | -1,50% | - |
| 20.06.2025 | 16,70 | 17,20 | 16,55 | 16,70 | 0,00% | - |
| 19.06.2025 | 16,85 | 17,20 | 16,55 | 16,70 | -0,89% | - |
| 18.06.2025 | 16,80 | 17,40 | 16,75 | 16,85 | 0,00% | - |
| 17.06.2025 | 16,70 | 16,90 | 16,55 | 16,85 | 0,90% | - |
| 16.06.2025 | 16,85 | 16,90 | 16,40 | 16,70 | -1,18% | - |
| 13.06.2025 | 17,55 | 17,65 | 16,70 | 16,90 | -3,43% | 240,00 |
| 12.06.2025 | 17,10 | 17,85 | 16,80 | 17,50 | -0,85% | - |
| 11.06.2025 | 17,80 | 18,00 | 17,30 | 17,65 | -0,84% | 4.740,00 |
| 10.06.2025 | 18,00 | 18,05 | 17,20 | 17,80 | -1,11% | - |
| 09.06.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -0,28% | - |
| 06.06.2025 | 17,00 | 18,10 | 17,00 | 18,05 | 3,44% | - |
| 05.06.2025 | 17,40 | 18,05 | 17,35 | 17,45 | -2,51% | - |
| 04.06.2025 | 17,30 | 18,25 | 17,30 | 17,90 | 0,56% | - |
| 03.06.2025 | 18,10 | 18,25 | 17,70 | 17,80 | -1,66% | - |
| 02.06.2025 | 17,35 | 18,35 | 17,35 | 18,10 | 4,32% | - |
| 30.05.2025 | 17,00 | 17,55 | 16,50 | 17,35 | 2,06% | 440,00 |
| 29.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.05.2025 | 16,75 | 17,00 | 16,25 | 17,00 | 1,80% | - |
| 27.05.2025 | 16,55 | 16,75 | 16,25 | 16,70 | 0,91% | - |
| 26.05.2025 | 16,10 | 16,55 | 15,85 | 16,55 | 2,16% | - |
| 23.05.2025 | 16,50 | 16,65 | 15,95 | 16,20 | -2,11% | - |
| 22.05.2025 | 16,00 | 16,65 | 15,65 | 16,55 | 3,44% | - |
| 21.05.2025 | 16,00 | 16,75 | 16,00 | 16,00 | -2,74% | - |
| 20.05.2025 | 15,60 | 16,45 | 15,60 | 16,45 | 2,49% | - |
| 19.05.2025 | 16,40 | 16,40 | 16,00 | 16,05 | -1,83% | - |
| 16.05.2025 | 16,05 | 16,45 | 16,05 | 16,35 | 1,87% | 250,00 |
| 15.05.2025 | 14,10 | 16,25 | 14,10 | 16,05 | 10,31% | - |
| 14.05.2025 | 14,00 | 14,70 | 14,00 | 14,55 | 0,34% | - |
| 13.05.2025 | 13,60 | 14,60 | 13,40 | 14,50 | 6,62% | - |
| 12.05.2025 | 12,90 | 13,65 | 12,90 | 13,60 | 2,26% | - |
| 09.05.2025 | 13,30 | 13,40 | 13,25 | 13,30 | 2,31% | - |
| 08.05.2025 | 13,20 | 13,35 | 13,00 | 13,00 | -1,52% | - |
| 07.05.2025 | 13,35 | 13,40 | 13,15 | 13,20 | -1,49% | - |
| 06.05.2025 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 05.05.2025 | 13,55 | 13,65 | 13,30 | 13,45 | -0,74% | 7.200,00 |
| 02.05.2025 | 13,00 | 13,60 | 13,00 | 13,55 | 0,37% | - |
| 30.04.2025 | 13,45 | 13,50 | 13,45 | 13,50 | -0,74% | - |
| 29.04.2025 | 13,60 | 13,65 | 13,30 | 13,60 | 0,00% | - |
| 28.04.2025 | 13,60 | 13,60 | 13,35 | 13,60 | 0,00% | - |
| 25.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,45 | 13,50 | -0,74% | - |
| 23.04.2025 | 12,85 | 13,75 | 12,80 | 13,60 | 5,43% | - |
| 22.04.2025 | 13,20 | 13,20 | 12,80 | 12,90 | -2,27% | - |
| 17.04.2025 | 13,30 | 13,35 | 13,05 | 13,20 | -0,75% | - |
| 16.04.2025 | 13,40 | 13,60 | 13,05 | 13,30 | -0,37% | - |
| 15.04.2025 | 13,30 | 13,70 | 13,15 | 13,35 | 0,00% | - |
| 14.04.2025 | 13,25 | 13,75 | 13,20 | 13,35 | 0,38% | - |
| 11.04.2025 | 13,20 | 13,35 | 13,15 | 13,30 | 0,38% | - |
| 10.04.2025 | 13,20 | 13,80 | 13,00 | 13,25 | -2,21% | - |
| 09.04.2025 | 13,40 | 14,05 | 12,85 | 13,55 | 0,74% | - |
| 08.04.2025 | 13,25 | 13,85 | 13,00 | 13,45 | 1,51% | - |
| 07.04.2025 | 14,50 | 14,60 | 12,50 | 13,25 | -8,30% | - |
| 04.04.2025 | 14,60 | 15,15 | 14,45 | 14,45 | -3,67% | - |
| 03.04.2025 | 15,00 | 15,05 | 14,80 | 15,00 | 0,00% | - |
| 02.04.2025 | 15,05 | 15,30 | 14,95 | 15,00 | -0,33% | - |