19,600€
3,70%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 16.10.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 7,53% | 10,00 |
| 15.10.2024 | 19,60 | 19,60 | 18,60 | 18,60 | -2,11% | 1.200,00 |
| 14.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 11.10.2024 | 19,70 | 19,70 | 19,30 | 19,30 | 1,58% | 140,00 |
| 10.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 09.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 5,35% | - |
| 08.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 07.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | 21,00 |
| 04.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 02.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 30.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 27.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 26.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 23.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 20.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 19.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 18.09.2024 | 20,40 | 20,40 | 19,30 | 19,30 | -3,02% | 500,00 |
| 17.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 16.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 13.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 12.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 11.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 10.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 09.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 6,11% | - |
| 06.09.2024 | 19,80 | 19,80 | 18,00 | 18,00 | -13,46% | 65,00 |
| 05.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 02.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 20.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 19.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 16.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 15.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 14.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 8,60% | - |
| 12.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 09.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 08.08.2024 | 17,50 | 17,70 | 17,50 | 17,70 | 4,12% | 8,00 |
| 07.08.2024 | 17,20 | 17,30 | 17,00 | 17,00 | 2,41% | 276,00 |
| 06.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 05.08.2024 | 17,60 | 17,60 | 16,70 | 16,70 | -2,91% | 100,00 |
| 02.08.2024 | 17,90 | 17,90 | 17,20 | 17,20 | -3,91% | 90,00 |
| 01.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 31.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 30.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 29.07.2024 | 17,40 | 17,90 | 17,40 | 17,90 | 4,07% | 200,00 |
| 26.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 25.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 24.07.2024 | 17,90 | 17,90 | 17,30 | 17,30 | -3,35% | 250,00 |
| 23.07.2024 | 18,50 | 18,50 | 17,90 | 17,90 | -4,79% | 337,00 |
| 22.07.2024 | 18,30 | 18,80 | 18,30 | 18,80 | -0,53% | 1.082,00 |
| 19.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 18.07.2024 | 19,30 | 19,30 | 18,50 | 18,50 | -3,65% | 600,00 |
| 17.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 16.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 15.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 12.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 10.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -5,45% | - |
| 09.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 600,00 |
| 08.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.07.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 250,00 |
| 02.07.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,97% | 150,00 |
| 01.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 27.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 26.06.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 0,93% | 953,00 |
| 25.06.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 70,00 |
| 24.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.06.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 1.430,00 |
| 19.06.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 280,00 |
| 18.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 510,00 |
| 17.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 250,00 |
| 14.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 250,00 |
| 13.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 06.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 04.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 31.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |