18,650€
0,38%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,80 | 18,87 | 18,63 | 18,66 | 0,43% | - |
| 14.10.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,06% | - |
| 13.10.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,16% | - |
| 10.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,31% | - |
| 09.10.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | - |
| 08.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,93% | - |
| 07.10.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -2,03% | - |
| 06.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,90% | - |
| 03.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,10% | - |
| 02.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,12% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 30.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,80% | - |
| 29.09.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,60% | - |
| 26.09.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,20% | - |
| 25.09.2025 | 20,10 | 20,10 | 19,80 | 19,80 | -1,49% | - |
| 24.09.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,25% | - |
| 23.09.2025 | 20,15 | 20,15 | 20,05 | 20,05 | 0,25% | - |
| 22.09.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 0,10% | - |
| 19.09.2025 | 19,92 | 19,98 | 19,92 | 19,98 | -0,84% | - |
| 18.09.2025 | 20,10 | 20,15 | 20,10 | 20,15 | 0,50% | - |
| 17.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 16.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,72% | - |
| 15.09.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 0,25% | - |
| 12.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 10.09.2025 | 20,65 | 20,65 | 20,50 | 20,50 | -0,85% | - |
| 09.09.2025 | 20,73 | 20,85 | 20,60 | 20,68 | 0,85% | - |
| 05.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 04.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 03.09.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 02.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,73% | - |
| 01.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 29.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,48% | - |
| 28.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 27.08.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 26.08.2025 | 20,40 | 20,40 | 20,25 | 20,25 | -1,70% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.08.2025 | 20,45 | 20,60 | 20,45 | 20,60 | 0,49% | - |
| 21.08.2025 | 20,45 | 20,50 | 20,45 | 20,50 | 0,00% | - |
| 20.08.2025 | 20,35 | 20,50 | 20,35 | 20,50 | -0,24% | - |
| 19.08.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,00% | - |
| 18.08.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,00% | - |
| 15.08.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,74% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 13.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 12.08.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 11.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 08.08.2025 | 20,50 | 20,55 | 20,50 | 20,55 | -0,24% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.08.2025 | 20,65 | 20,65 | 20,60 | 20,60 | 0,24% | - |
| 05.08.2025 | 20,50 | 20,55 | 20,50 | 20,55 | 0,24% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 01.08.2025 | 20,40 | 20,50 | 20,40 | 20,50 | -0,24% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,50 | 20,55 | 0,24% | - |
| 30.07.2025 | 20,55 | 20,55 | 20,50 | 20,50 | -0,24% | - |
| 29.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 28.07.2025 | 20,90 | 20,90 | 20,55 | 20,55 | -0,24% | - |
| 25.07.2025 | 20,45 | 20,60 | 20,45 | 20,60 | -0,24% | - |
| 24.07.2025 | 20,85 | 20,85 | 20,65 | 20,65 | -0,24% | - |
| 23.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 22.07.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,74% | - |
| 21.07.2025 | 20,90 | 20,90 | 20,35 | 20,35 | -2,86% | - |
| 18.07.2025 | 21,20 | 21,20 | 20,95 | 20,95 | -0,48% | - |
| 17.07.2025 | 21,15 | 21,15 | 21,05 | 21,05 | -1,41% | - |
| 16.07.2025 | 21,30 | 21,35 | 21,30 | 21,35 | -1,16% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,23% | - |
| 14.07.2025 | 21,25 | 21,65 | 21,25 | 21,65 | -0,92% | - |
| 11.07.2025 | 21,95 | 21,95 | 21,85 | 21,85 | 0,92% | - |
| 10.07.2025 | 21,70 | 21,70 | 21,65 | 21,65 | 0,46% | - |
| 09.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 08.07.2025 | 21,45 | 21,55 | 21,45 | 21,55 | 0,47% | - |
| 07.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 04.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 03.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 02.07.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,92% | - |
| 01.07.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 2,12% | - |
| 30.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,92% | - |
| 27.06.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 26.06.2025 | 20,65 | 20,75 | 20,65 | 20,75 | 0,48% | - |
| 25.06.2025 | 20,75 | 20,75 | 20,65 | 20,65 | -0,48% | - |
| 24.06.2025 | 20,90 | 20,90 | 20,75 | 20,75 | 4,06% | - |
| 23.06.2025 | 19,64 | 19,94 | 19,64 | 19,94 | -0,30% | - |
| 20.06.2025 | 20,25 | 20,25 | 20,00 | 20,00 | -0,25% | - |
| 19.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 18.06.2025 | 20,35 | 20,35 | 20,30 | 20,30 | 0,00% | - |
| 17.06.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 16.06.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,25% | - |
| 13.06.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -1,21% | - |
| 12.06.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 2,23% | - |
| 11.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 10.06.2025 | 20,25 | 20,25 | 20,20 | 20,20 | -0,49% | - |
| 09.06.2025 | 19,94 | 20,30 | 19,94 | 20,30 | 1,25% | - |
| 06.06.2025 | 19,82 | 20,05 | 19,82 | 20,05 | 0,25% | - |
| 05.06.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 0,30% | - |
| 04.06.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,80% | - |
| 03.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 02.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 30.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,21% | - |
| 29.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,73% | - |
| 28.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,20% | - |
| 27.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |