1,985€
4,76%
Echtzeit-Aktienkurs LENDLEASE GROUP STAPL.SEC
Bid:
Ask:
Aktienkurse zur LENDLEASE GROUP STAPL.SEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2026 | 1,90 | 1,91 | 1,87 | 1,90 | -0,52% | - |
| 06.08.2026 | 1,91 | 1,91 | 1,88 | 1,91 | 0,79% | - |
| 05.08.2026 | 1,89 | 1,89 | 1,86 | 1,89 | 3,56% | - |
| 03.08.2026 | 1,83 | 1,83 | 1,80 | 1,83 | 1,39% | - |
| 30.07.2026 | 1,81 | 1,82 | 1,78 | 1,80 | -0,55% | - |
| 29.07.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 2,25% | - |
| 28.07.2026 | 1,77 | 1,78 | 1,75 | 1,77 | 0,29% | - |
| 27.07.2026 | 1,78 | 1,78 | 1,75 | 1,77 | 2,32% | - |
| 24.07.2026 | 1,72 | 1,73 | 1,69 | 1,73 | -6,26% | - |
| 14.07.2026 | 1,84 | 1,84 | 1,81 | 1,84 | -2,38% | - |
| 03.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,35% | - |
| 26.06.2026 | 1,89 | 1,90 | 1,86 | 1,88 | 6,42% | - |
| 24.06.2026 | 1,77 | 1,78 | 1,75 | 1,77 | -3,55% | - |
| 22.06.2026 | 1,83 | 1,83 | 1,80 | 1,83 | 1,02% | - |
| 18.06.2026 | 1,81 | 1,82 | 1,78 | 1,81 | 1,49% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,76 | 1,79 | 2,29% | - |
| 15.06.2026 | 1,75 | 1,75 | 1,72 | 1,75 | 14,61% | - |
| 05.06.2026 | 1,51 | 1,52 | 1,48 | 1,52 | -11,48% | - |
| 27.05.2026 | 1,73 | 1,73 | 1,70 | 1,72 | 0,05% | - |
| 25.05.2026 | 1,72 | 1,72 | 1,69 | 1,72 | -6,31% | - |
| 21.05.2026 | 1,84 | 1,84 | 1,81 | 1,84 | -1,61% | - |
| 20.05.2026 | 1,86 | 1,87 | 1,84 | 1,87 | -1,06% | - |
| 15.05.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -2,83% | - |
| 08.05.2026 | 1,94 | 1,94 | 1,91 | 1,94 | -2,71% | - |
| 05.05.2026 | 1,98 | 1,99 | 1,96 | 1,99 | 0,21% | - |
| 04.05.2026 | 2,00 | 2,00 | 1,99 | 1,99 | -3,40% | - |
| 30.04.2026 | 2,03 | 2,06 | 2,01 | 2,06 | 2,57% | - |
| 29.04.2026 | 2,03 | 2,03 | 2,01 | 2,01 | -1,26% | - |
| 28.04.2026 | 2,03 | 2,04 | 2,01 | 2,03 | -1,26% | - |
| 27.04.2026 | 2,06 | 2,07 | 2,04 | 2,06 | -0,96% | - |
| 24.04.2026 | 2,07 | 2,08 | 2,05 | 2,08 | -2,32% | - |
| 23.04.2026 | 2,12 | 2,13 | 2,10 | 2,13 | 2,38% | - |
| 22.04.2026 | 2,08 | 2,08 | 2,05 | 2,08 | 3,00% | - |
| 21.04.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -1,54% | - |
| 20.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,97% | - |
| 17.04.2026 | 1,99 | 2,02 | 1,97 | 2,01 | 0,22% | - |
| 16.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 4,01% | - |
| 15.04.2026 | 1,92 | 1,93 | 1,90 | 1,93 | 0,22% | 5,00 |
| 14.04.2026 | 1,91 | 1,93 | 1,89 | 1,93 | -0,75% | - |
| 13.04.2026 | 1,91 | 1,94 | 1,89 | 1,94 | 0,81% | - |
| 10.04.2026 | 1,92 | 1,93 | 1,90 | 1,92 | -0,59% | - |
| 09.04.2026 | 1,94 | 1,94 | 1,91 | 1,94 | -2,25% | - |
| 08.04.2026 | 1,99 | 1,99 | 1,95 | 1,98 | 5,34% | - |
| 07.04.2026 | 1,88 | 1,89 | 1,86 | 1,88 | -2,78% | - |
| 02.04.2026 | 1,93 | 1,94 | 1,90 | 1,93 | -1,81% | - |
| 01.04.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 0,70% | - |
| 31.03.2026 | 1,95 | 1,96 | 1,92 | 1,96 | 1,13% | - |
| 30.03.2026 | 1,92 | 1,95 | 1,91 | 1,93 | -1,87% | 1,00 |
| 27.03.2026 | 1,99 | 1,99 | 1,96 | 1,97 | 1,92% | - |
| 26.03.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -4,03% | - |
| 25.03.2026 | 2,01 | 2,01 | 1,99 | 2,01 | 2,87% | - |
| 24.03.2026 | 1,96 | 1,96 | 1,93 | 1,96 | -2,80% | - |
| 23.03.2026 | 1,96 | 2,02 | 1,93 | 2,02 | 1,28% | - |
| 20.03.2026 | 2,02 | 2,04 | 1,99 | 1,99 | -3,18% | - |
| 19.03.2026 | 2,07 | 2,07 | 2,04 | 2,06 | -4,24% | - |
| 18.03.2026 | 2,16 | 2,16 | 2,13 | 2,15 | -0,92% | - |
| 17.03.2026 | 2,16 | 2,18 | 2,14 | 2,17 | 1,19% | - |
| 16.03.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -1,09% | - |
| 13.03.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -0,73% | - |
| 12.03.2026 | 2,19 | 2,20 | 2,16 | 2,18 | -3,26% | - |
| 11.03.2026 | 2,25 | 2,26 | 2,23 | 2,25 | 0,54% | - |
| 10.03.2026 | 2,23 | 2,24 | 2,22 | 2,24 | -0,82% | - |
| 09.03.2026 | 2,24 | 2,26 | 2,22 | 2,26 | -3,32% | - |
| 06.03.2026 | 2,34 | 2,34 | 2,31 | 2,34 | 0,04% | - |
| 05.03.2026 | 2,34 | 2,34 | 2,31 | 2,34 | -1,16% | - |
| 04.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,31% | - |
| 03.03.2026 | 2,43 | 2,44 | 2,38 | 2,42 | -0,82% | - |
| 02.03.2026 | 2,44 | 2,45 | 2,41 | 2,44 | -3,25% | - |
| 27.02.2026 | 2,53 | 2,53 | 2,50 | 2,52 | 1,59% | - |
| 26.02.2026 | 2,48 | 2,48 | 2,46 | 2,48 | -0,98% | - |
| 25.02.2026 | 2,51 | 2,51 | 2,49 | 2,51 | 0,10% | - |
| 24.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,18% | - |
| 23.02.2026 | 2,80 | 2,80 | 2,50 | 2,53 | -8,17% | - |
| 20.02.2026 | 2,75 | 2,76 | 2,72 | 2,76 | 1,28% | - |
| 19.02.2026 | 2,72 | 2,73 | 2,70 | 2,73 | 0,70% | - |
| 18.02.2026 | 2,70 | 2,71 | 2,68 | 2,71 | 1,60% | - |
| 17.02.2026 | 2,66 | 2,67 | 2,64 | 2,66 | -0,32% | - |
| 16.02.2026 | 2,67 | 2,68 | 2,65 | 2,67 | 1,73% | - |
| 13.02.2026 | 2,62 | 2,63 | 2,60 | 2,63 | -5,08% | - |
| 12.02.2026 | 2,77 | 2,77 | 2,74 | 2,77 | 0,31% | - |
| 11.02.2026 | 2,76 | 2,76 | 2,74 | 2,76 | 1,66% | - |
| 10.02.2026 | 2,71 | 2,72 | 2,69 | 2,71 | 0,48% | - |
| 09.02.2026 | 2,70 | 2,70 | 2,67 | 2,70 | -1,44% | - |
| 06.02.2026 | 2,70 | 2,74 | 2,68 | 2,74 | -1,33% | - |
| 05.02.2026 | 2,78 | 2,79 | 2,75 | 2,78 | -1,31% | - |
| 04.02.2026 | 2,81 | 2,82 | 2,81 | 2,81 | -0,51% | - |
| 03.02.2026 | 2,82 | 2,84 | 2,81 | 2,83 | 0,30% | - |
| 02.02.2026 | 2,79 | 2,82 | 2,77 | 2,82 | -1,31% | - |
| 30.01.2026 | 2,85 | 2,87 | 2,83 | 2,86 | -1,47% | - |
| 29.01.2026 | 2,92 | 2,93 | 2,86 | 2,90 | -0,98% | - |
| 28.01.2026 | 2,91 | 2,93 | 2,89 | 2,93 | 0,45% | - |
| 27.01.2026 | 2,92 | 2,92 | 2,89 | 2,92 | -0,83% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,92 | 2,94 | 0,07% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,91 | 2,94 | -0,79% | - |
| 22.01.2026 | 2,96 | 2,96 | 2,94 | 2,96 | 2,02% | - |
| 21.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,10% | - |
| 20.01.2026 | 2,92 | 2,92 | 2,88 | 2,90 | 0,28% | - |
| 19.01.2026 | 2,89 | 2,89 | 2,86 | 2,89 | 0,05% | - |
| 16.01.2026 | 2,89 | 2,90 | 2,87 | 2,89 | 0,21% | - |
| 15.01.2026 | 2,87 | 2,89 | 2,85 | 2,88 | 0,89% | - |