1,985€
2,32%
Echtzeit-Aktienkurs LENDLEASE GROUP STAPL.SEC
Bid:
Ask:
Aktienkurse zur LENDLEASE GROUP STAPL.SEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,99 | 1,99 | 1,98 | 1,99 | 2,32% | - |
| 13.08.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 0,52% | - |
| 12.08.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 1,85% | - |
| 11.08.2026 | 1,90 | 1,91 | 1,89 | 1,90 | -2,32% | - |
| 10.08.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,26% | - |
| 07.08.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 2,37% | - |
| 06.08.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 1,06% | - |
| 05.08.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,27% | - |
| 04.08.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 2,46% | - |
| 03.08.2026 | 1,83 | 1,83 | 1,82 | 1,83 | -1,61% | - |
| 31.07.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 1,64% | - |
| 30.07.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,67% | - |
| 29.07.2026 | 1,82 | 1,83 | 1,80 | 1,80 | 1,12% | - |
| 28.07.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | - |
| 27.07.2026 | 1,78 | 1,78 | 1,76 | 1,77 | 2,92% | - |
| 24.07.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -2,56% | - |
| 23.07.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,85% | - |
| 22.07.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,84% | - |
| 21.07.2026 | 1,80 | 1,81 | 1,78 | 1,79 | 0,00% | - |
| 17.07.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -2,19% | - |
| 16.07.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 1,39% | - |
| 15.07.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -1,10% | - |
| 14.07.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,27% | - |
| 13.07.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -2,66% | - |
| 10.07.2026 | 1,87 | 1,88 | 1,86 | 1,88 | 0,53% | 600,00 |
| 09.07.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 1,36% | - |
| 08.07.2026 | 1,85 | 1,85 | 1,83 | 1,85 | 2,50% | 600,00 |
| 07.07.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -2,70% | 1.100,00 |
| 06.07.2026 | 1,84 | 1,86 | 1,84 | 1,85 | -2,12% | 100,00 |
| 03.07.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 1,07% | 500,00 |
| 02.07.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -0,53% | 500,00 |
| 01.07.2026 | 1,87 | 1,89 | 1,87 | 1,88 | -4,81% | - |
| 30.06.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 2,86% | - |
| 29.06.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 1,86% | 700,00 |
| 26.06.2026 | 1,89 | 1,90 | 1,87 | 1,89 | -2,08% | - |
| 25.06.2026 | 1,93 | 1,94 | 1,92 | 1,93 | 9,38% | 2.412,00 |
| 24.06.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | - |
| 23.06.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -3,28% | - |
| 22.06.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 2,23% | - |
| 19.06.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -1,10% | 1.200,00 |
| 18.06.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 2,26% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | - |
| 16.06.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 1,98% | - |
| 15.06.2026 | 1,75 | 1,77 | 1,74 | 1,77 | 0,28% | - |
| 12.06.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 4,76% | 1.000,00 |
| 11.06.2026 | 1,66 | 1,68 | 1,65 | 1,68 | 7,69% | - |
| 10.06.2026 | 1,58 | 1,58 | 1,56 | 1,56 | 2,63% | - |
| 09.06.2026 | 1,54 | 1,54 | 1,50 | 1,52 | 2,70% | 100,00 |
| 05.06.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -3,27% | 425,00 |
| 04.06.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -1,29% | 800,00 |
| 03.06.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -7,19% | - |
| 02.06.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 5,70% | 500,00 |
| 01.06.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -5,95% | 5,00 |
| 29.05.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -1,75% | - |
| 28.05.2026 | 1,70 | 1,71 | 1,69 | 1,71 | -0,58% | 5,00 |
| 27.05.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 405,00 |
| 26.05.2026 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 25.05.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -0,58% | 700,00 |
| 22.05.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -6,49% | - |
| 21.05.2026 | 1,84 | 1,85 | 1,83 | 1,85 | -1,60% | - |
| 20.05.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 1,35% | - |
| 19.05.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,82% | - |
| 18.05.2026 | 1,83 | 1,85 | 1,83 | 1,84 | -1,87% | - |
| 15.05.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -3,35% | 500,00 |
| 14.05.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 1,57% | - |
| 13.05.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 2,14% | - |
| 12.05.2026 | 1,87 | 1,87 | 1,86 | 1,87 | -3,11% | - |
| 11.05.2026 | 1,93 | 1,94 | 1,92 | 1,93 | -0,52% | - |
| 08.05.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -1,27% | - |
| 07.05.2026 | 1,98 | 1,99 | 1,97 | 1,97 | -1,26% | 500,00 |
| 06.05.2026 | 1,96 | 1,99 | 1,96 | 1,99 | 0,00% | - |
| 05.05.2026 | 1,98 | 2,00 | 1,98 | 1,99 | 0,25% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -4,11% | - |
| 30.04.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 2,99% | - |
| 29.04.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -0,99% | - |
| 28.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | - |
| 27.04.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 24.04.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -0,95% | 1.129,00 |
| 23.04.2026 | 2,11 | 2,13 | 2,09 | 2,11 | 0,96% | 500,00 |
| 22.04.2026 | 2,07 | 2,09 | 2,07 | 2,09 | 2,96% | 600,00 |
| 21.04.2026 | 2,03 | 2,04 | 2,01 | 2,03 | -1,93% | 157,00 |
| 20.04.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 2,99% | - |
| 17.04.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,25% | - |
| 16.04.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 3,35% | - |
| 15.04.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 14.04.2026 | 1,91 | 1,94 | 1,91 | 1,93 | -0,52% | 2.965,00 |
| 13.04.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,31% | - |
| 10.04.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -1,79% | - |
| 09.04.2026 | 1,94 | 1,96 | 1,93 | 1,95 | -1,52% | - |
| 08.04.2026 | 1,99 | 1,99 | 1,97 | 1,98 | 5,88% | - |
| 07.04.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -4,10% | - |
| 02.04.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -0,76% | 5,00 |
| 01.04.2026 | 1,96 | 1,98 | 1,96 | 1,97 | -1,26% | - |
| 31.03.2026 | 1,96 | 1,99 | 1,95 | 1,99 | 3,65% | - |
| 30.03.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -1,79% | 51,00 |
| 27.03.2026 | 1,99 | 1,99 | 1,95 | 1,96 | 1,56% | - |
| 26.03.2026 | 1,96 | 1,96 | 1,92 | 1,93 | -3,99% | - |
| 25.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,52% | - |
| 24.03.2026 | 1,97 | 1,98 | 1,95 | 1,98 | -0,25% | - |
| 23.03.2026 | 1,95 | 2,01 | 1,95 | 1,98 | -0,25% | - |