20,700€
1,47%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,55 | 20,80 | 20,55 | 20,55 | 0,74% | 32,00 |
| 15.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -3,32% | - |
| 14.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 13.05.2025 | 20,05 | 20,85 | 20,05 | 20,85 | 5,62% | 100,00 |
| 12.05.2025 | 19,78 | 19,78 | 19,74 | 19,74 | 0,82% | - |
| 09.05.2025 | 19,68 | 19,68 | 19,56 | 19,58 | -0,61% | - |
| 08.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 07.05.2025 | 19,50 | 19,62 | 19,28 | 19,62 | 2,51% | 125,00 |
| 06.05.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,42% | - |
| 05.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,05% | - |
| 02.05.2025 | 19,00 | 19,02 | 19,00 | 19,02 | -0,31% | - |
| 30.04.2025 | 18,69 | 19,10 | 18,57 | 19,08 | -1,14% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | - |
| 28.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,21% | - |
| 25.04.2025 | 19,30 | 19,30 | 19,24 | 19,24 | 0,73% | - |
| 24.04.2025 | 19,22 | 19,22 | 19,10 | 19,10 | -1,55% | 125,00 |
| 23.04.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 0,21% | - |
| 22.04.2025 | 19,66 | 19,66 | 19,36 | 19,36 | -1,43% | - |
| 17.04.2025 | 19,68 | 19,68 | 19,64 | 19,64 | -0,30% | - |
| 16.04.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 0,92% | - |
| 15.04.2025 | 19,42 | 19,52 | 19,42 | 19,52 | -1,41% | - |
| 14.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 11.04.2025 | 19,68 | 19,68 | 19,40 | 19,40 | -2,22% | - |
| 10.04.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 3,23% | - |
| 09.04.2025 | 18,96 | 19,22 | 18,96 | 19,22 | -1,64% | - |
| 08.04.2025 | 19,70 | 19,70 | 19,54 | 19,54 | 1,24% | - |
| 07.04.2025 | 18,66 | 19,30 | 18,66 | 19,30 | -4,69% | - |
| 04.04.2025 | 20,30 | 20,30 | 20,25 | 20,25 | 0,25% | - |
| 03.04.2025 | 19,98 | 20,20 | 19,98 | 20,20 | -0,25% | - |
| 02.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 31.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | - |
| 27.03.2025 | 20,30 | 20,35 | 20,30 | 20,35 | 0,49% | - |
| 26.03.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 25.03.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,75% | - |
| 24.03.2025 | 20,25 | 20,25 | 20,05 | 20,05 | -0,25% | - |
| 21.03.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,50% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.03.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -3,35% | - |
| 18.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
| 17.03.2025 | 20,75 | 20,85 | 20,75 | 20,85 | 1,21% | - |
| 14.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 13.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,18% | - |
| 11.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,90% | - |
| 10.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 07.03.2025 | 20,40 | 20,85 | 20,40 | 20,85 | 1,21% | - |
| 06.03.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 05.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | 111,00 |
| 04.03.2025 | 20,85 | 20,85 | 20,30 | 20,30 | -3,79% | - |
| 03.03.2025 | 20,95 | 21,10 | 20,95 | 21,10 | 0,24% | - |
| 28.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 27.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 26.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 25.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,51% | - |
| 24.02.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 21.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.02.2025 | 22,05 | 22,05 | 22,00 | 22,00 | -0,23% | - |
| 19.02.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 18.02.2025 | 22,25 | 22,25 | 22,00 | 22,00 | 0,00% | - |
| 17.02.2025 | 21,85 | 22,20 | 21,85 | 22,00 | 0,00% | 440,00 |
| 14.02.2025 | 20,45 | 22,00 | 20,45 | 22,00 | 8,37% | - |
| 13.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 12.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,20% | - |
| 11.02.2025 | 19,90 | 19,94 | 19,90 | 19,94 | -0,10% | - |
| 10.02.2025 | 19,92 | 19,96 | 19,92 | 19,96 | 0,40% | - |
| 07.02.2025 | 20,05 | 20,05 | 19,88 | 19,88 | -0,60% | - |
| 06.02.2025 | 20,10 | 20,10 | 20,00 | 20,00 | 0,30% | - |
| 05.02.2025 | 20,05 | 20,05 | 19,94 | 19,94 | -0,55% | - |
| 04.02.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 03.02.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 0,25% | - |
| 31.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,45% | - |
| 30.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |
| 29.01.2025 | 20,45 | 20,45 | 19,86 | 19,86 | -1,93% | - |
| 28.01.2025 | 20,10 | 20,25 | 20,10 | 20,25 | 1,00% | - |
| 27.01.2025 | 19,76 | 20,05 | 19,76 | 20,05 | 0,25% | - |
| 24.01.2025 | 19,84 | 20,00 | 19,84 | 20,00 | -0,25% | - |
| 23.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | - |
| 22.01.2025 | 20,45 | 20,45 | 20,35 | 20,35 | -0,97% | - |
| 21.01.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,98% | - |
| 20.01.2025 | 20,30 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 17.01.2025 | 20,25 | 20,30 | 20,25 | 20,30 | 1,25% | - |
| 16.01.2025 | 20,45 | 20,45 | 20,05 | 20,05 | -0,50% | - |
| 15.01.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 14.01.2025 | 20,20 | 20,20 | 20,15 | 20,15 | 0,00% | - |
| 13.01.2025 | 20,20 | 20,20 | 20,15 | 20,15 | -0,25% | - |
| 10.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,25% | - |
| 08.01.2025 | 20,05 | 20,15 | 20,05 | 20,15 | 0,25% | - |
| 07.01.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,25% | - |
| 06.01.2025 | 19,86 | 20,15 | 19,86 | 20,15 | 0,95% | - |
| 03.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,16% | - |
| 02.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,62% | - |
| 30.12.2024 | 19,78 | 19,88 | 19,78 | 19,88 | 0,00% | - |
| 27.12.2024 | 19,78 | 19,88 | 19,78 | 19,88 | 2,37% | - |
| 23.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,02% | - |
| 20.12.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -1,31% | - |
| 19.12.2024 | 19,66 | 19,88 | 19,64 | 19,88 | -0,40% | 122,00 |
| 18.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,45% | - |