18,630€
0,92%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,85 | 19,03 | 18,54 | 18,56 | 0,54% | - |
| 09.03.2026 | 18,40 | 18,46 | 18,40 | 18,46 | -2,33% | 536,00 |
| 06.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,38% | - |
| 05.03.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 1,10% | - |
| 04.03.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -1,51% | - |
| 03.03.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,64% | - |
| 02.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,85% | - |
| 27.02.2026 | 18,68 | 18,82 | 18,68 | 18,82 | 1,73% | - |
| 26.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 24.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,34% | - |
| 23.02.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,43% | - |
| 20.02.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,21% | - |
| 19.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,73% | - |
| 18.02.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,65% | - |
| 17.02.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,20% | - |
| 16.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,11% | - |
| 13.02.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -1,18% | - |
| 12.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 11.02.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,11% | - |
| 10.02.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,87% | - |
| 09.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,18% | - |
| 06.02.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,32% | - |
| 05.02.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 1,42% | - |
| 04.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,07% | - |
| 03.02.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,96% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,21% | - |
| 30.01.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,74% | - |
| 29.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,29% | - |
| 28.01.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,38% | - |
| 27.01.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | - |
| 26.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,32% | - |
| 23.01.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,32% | - |
| 22.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 1,29% | - |
| 21.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,11% | - |
| 20.01.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,17% | - |
| 19.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,58% | - |
| 16.01.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -1,35% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,99% | - |
| 14.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,32% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | - |
| 12.01.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,32% | - |
| 09.01.2026 | 18,56 | 18,78 | 18,56 | 18,78 | 1,51% | - |
| 08.01.2026 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | 24,00 |
| 07.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,32% | - |
| 06.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,21% | - |
| 05.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,21% | - |
| 02.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,97% | - |
| 30.12.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,09% | - |
| 29.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,18% | - |
| 23.12.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,11% | - |
| 22.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,43% | - |
| 19.12.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,19% | - |
| 18.12.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,86% | - |
| 17.12.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,43% | - |
| 16.12.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -1,07% | - |
| 15.12.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,32% | - |
| 12.12.2025 | 18,60 | 18,68 | 18,60 | 18,68 | 1,52% | - |
| 11.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,11% | - |
| 10.12.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,11% | - |
| 09.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | - |
| 08.12.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,28% | - |
| 05.12.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,74% | - |
| 04.12.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,64% | - |
| 03.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,32% | - |
| 02.12.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,11% | - |
| 01.12.2025 | 18,72 | 18,74 | 18,72 | 18,74 | -1,78% | - |
| 28.11.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,53% | - |
| 27.11.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 26.11.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 1,17% | - |
| 25.11.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,74% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,83% | - |
| 21.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,69% | - |
| 20.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 3,28% | - |
| 19.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,83% | - |
| 18.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -1,38% | - |
| 17.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,21% | - |
| 14.11.2025 | 18,86 | 18,86 | 18,84 | 18,84 | -0,84% | - |
| 13.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | - |
| 12.11.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 1,28% | - |
| 11.11.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,32% | - |
| 10.11.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,52% | - |
| 07.11.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,18% | - |
| 06.11.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,43% | - |
| 05.11.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,43% | - |
| 04.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,01% | - |
| 03.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,85% | - |
| 31.10.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,85% | - |
| 30.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,11% | - |
| 29.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 28.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 27.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,10% | - |
| 24.10.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,84% | - |
| 23.10.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 1,16% | - |
| 22.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,21% | - |
| 21.10.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 1,40% | - |
| 20.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,64% | - |
| 17.10.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,32% | - |
| 16.10.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,64% | - |
| 15.10.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,08% | - |