16,350€
-0,30%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 80,00 |
| 15.05.2025 | 14,50 | 16,40 | 14,50 | 16,40 | 12,33% | 1.000,00 |
| 14.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 13.05.2025 | 13,50 | 14,90 | 13,50 | 14,90 | 10,37% | 250,00 |
| 12.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 09.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 08.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 300,00 |
| 07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 29.04.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | 419,00 |
| 28.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 25.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 23.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 22.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 150,00 |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 15.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 11.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 10.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 08.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 07.04.2025 | 14,50 | 14,50 | 12,80 | 12,80 | -12,93% | 110,00 |
| 04.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 03.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 02.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 01.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 31.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 21.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 19.03.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 150,00 |
| 18.03.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 40,00 |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 14.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 13.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 12.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 10.03.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | 1.000,00 |
| 07.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 06.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 04.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 03.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 28.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 27.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 26.02.2025 | 15,80 | 15,80 | 14,80 | 14,80 | -1,99% | 250,00 |
| 25.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 24.02.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,90% | 150,00 |
| 21.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.02.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 250,00 |
| 18.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 17.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 14.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 13.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 144,00 |
| 12.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 11.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 10.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 07.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 05.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 03.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 250,00 |
| 31.01.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | 150,00 |
| 30.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 24.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 23.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 21.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 20.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 17.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 15.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 14.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 13.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 10.01.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 20,00 |
| 09.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 07.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 06.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 03.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 02.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 30.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 27.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 175,00 |
| 23.12.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 6,10% | 520,00 |
| 20.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 19.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 18.12.2024 | 17,10 | 17,10 | 16,80 | 16,80 | 0,00% | 158,00 |
| 17.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |