18,520€
0,87%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 18,43 | 18,43 | 18,41 | 18,43 | 0,38% | - |
| 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% | - |
| 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% | - |