21,200€
0,95%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,00 | 21,15 | 20,80 | 21,15 | 0,71% | - |
| 21.11.2024 | 20,95 | 21,05 | 20,65 | 21,00 | 0,96% | - |
| 20.11.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 19.11.2024 | 20,50 | 21,00 | 20,45 | 21,00 | 2,94% | - |
| 18.11.2024 | 21,05 | 21,05 | 20,40 | 20,40 | -2,63% | - |
| 15.11.2024 | 20,90 | 20,95 | 20,90 | 20,95 | -0,24% | - |
| 14.11.2024 | 20,95 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 13.11.2024 | 20,90 | 21,00 | 20,85 | 21,00 | 0,00% | - |
| 12.11.2024 | 21,15 | 21,20 | 20,85 | 21,00 | -1,41% | - |
| 11.11.2024 | 21,30 | 21,30 | 21,15 | 21,30 | 0,47% | - |
| 08.11.2024 | 21,25 | 21,25 | 21,10 | 21,20 | 0,00% | - |
| 07.11.2024 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 06.11.2024 | 21,25 | 21,35 | 21,15 | 21,30 | 0,47% | - |
| 05.11.2024 | 21,15 | 21,25 | 21,10 | 21,20 | 0,24% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,15 | 21,15 | -0,70% | - |
| 01.11.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 31.10.2024 | 21,05 | 21,30 | 21,05 | 21,20 | 0,24% | - |
| 30.10.2024 | 21,55 | 21,55 | 21,15 | 21,15 | -2,08% | - |
| 29.10.2024 | 21,70 | 21,70 | 21,45 | 21,60 | -0,23% | - |
| 28.10.2024 | 21,90 | 21,90 | 21,50 | 21,65 | -0,23% | - |
| 25.10.2024 | 21,45 | 21,70 | 21,40 | 21,70 | 1,40% | - |
| 24.10.2024 | 21,45 | 21,45 | 21,40 | 21,40 | 0,47% | - |
| 23.10.2024 | 21,45 | 21,45 | 21,30 | 21,30 | -0,93% | - |
| 22.10.2024 | 21,35 | 21,50 | 21,15 | 21,50 | 0,70% | - |
| 21.10.2024 | 21,55 | 21,55 | 21,20 | 21,35 | -0,93% | - |
| 18.10.2024 | 21,55 | 21,55 | 21,20 | 21,55 | 0,00% | - |
| 17.10.2024 | 21,30 | 21,55 | 21,05 | 21,55 | 1,41% | - |
| 16.10.2024 | 21,60 | 21,60 | 21,00 | 21,25 | -2,07% | - |
| 15.10.2024 | 21,80 | 21,80 | 21,50 | 21,70 | -0,23% | - |
| 14.10.2024 | 21,50 | 21,75 | 21,25 | 21,75 | 1,16% | - |
| 11.10.2024 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 10.10.2024 | 21,45 | 21,45 | 21,30 | 21,40 | -0,23% | - |
| 09.10.2024 | 21,40 | 21,45 | 21,30 | 21,45 | 0,23% | - |
| 08.10.2024 | 21,15 | 21,40 | 21,15 | 21,40 | 0,23% | - |
| 07.10.2024 | 21,65 | 21,65 | 21,30 | 21,35 | -1,16% | - |
| 04.10.2024 | 21,80 | 21,80 | 21,10 | 21,60 | 2,86% | - |
| 03.10.2024 | 21,05 | 21,30 | 21,00 | 21,00 | -0,47% | - |
| 02.10.2024 | 21,65 | 21,65 | 21,10 | 21,10 | -2,76% | - |
| 01.10.2024 | 22,15 | 22,15 | 21,65 | 21,70 | -1,81% | - |
| 30.09.2024 | 22,25 | 22,25 | 21,95 | 22,10 | -0,45% | - |
| 27.09.2024 | 22,25 | 22,25 | 21,85 | 22,20 | 0,00% | - |
| 26.09.2024 | 22,35 | 22,35 | 21,95 | 22,20 | 0,45% | - |
| 25.09.2024 | 22,00 | 22,10 | 21,90 | 22,10 | 0,23% | - |
| 24.09.2024 | 22,00 | 22,05 | 21,80 | 22,05 | 0,68% | - |
| 23.09.2024 | 22,25 | 22,25 | 21,80 | 21,90 | -1,13% | - |
| 20.09.2024 | 22,30 | 22,30 | 22,10 | 22,15 | -1,34% | - |
| 19.09.2024 | 22,70 | 22,70 | 22,20 | 22,45 | -0,44% | - |
| 18.09.2024 | 22,50 | 22,55 | 22,25 | 22,55 | 0,45% | - |
| 17.09.2024 | 22,60 | 22,60 | 22,35 | 22,45 | -0,22% | - |
| 16.09.2024 | 22,50 | 22,50 | 22,25 | 22,50 | 0,22% | - |
| 13.09.2024 | 22,10 | 22,45 | 22,10 | 22,45 | 1,35% | - |
| 12.09.2024 | 22,55 | 22,55 | 22,00 | 22,15 | -0,89% | - |
| 11.09.2024 | 22,55 | 22,60 | 22,15 | 22,35 | -0,67% | - |
| 10.09.2024 | 22,55 | 22,55 | 22,20 | 22,50 | -0,22% | - |
| 09.09.2024 | 22,40 | 22,55 | 22,20 | 22,55 | 1,12% | - |
| 06.09.2024 | 22,45 | 22,45 | 22,10 | 22,30 | -0,89% | - |
| 05.09.2024 | 22,25 | 22,50 | 22,25 | 22,50 | 1,12% | - |
| 04.09.2024 | 21,75 | 22,25 | 21,60 | 22,25 | 1,37% | - |
| 03.09.2024 | 22,25 | 22,25 | 21,80 | 21,95 | -1,35% | - |
| 02.09.2024 | 22,65 | 22,65 | 22,20 | 22,25 | -1,33% | - |
| 30.08.2024 | 22,20 | 22,55 | 22,15 | 22,55 | 1,35% | - |
| 29.08.2024 | 22,75 | 22,75 | 21,55 | 22,25 | -1,77% | - |
| 28.08.2024 | 22,20 | 22,65 | 21,95 | 22,65 | 2,26% | - |
| 27.08.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 1,37% | - |
| 26.08.2024 | 21,90 | 21,90 | 21,75 | 21,85 | -0,68% | - |
| 23.08.2024 | 21,90 | 22,30 | 21,90 | 22,00 | 0,00% | - |
| 22.08.2024 | 22,15 | 22,25 | 22,00 | 22,00 | -0,45% | - |
| 21.08.2024 | 22,00 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 20.08.2024 | 22,20 | 22,20 | 21,85 | 21,90 | -0,68% | - |
| 19.08.2024 | 22,15 | 22,15 | 22,00 | 22,05 | 0,68% | - |
| 16.08.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -1,13% | - |
| 15.08.2024 | 22,15 | 22,20 | 22,15 | 22,15 | -0,89% | - |
| 14.08.2024 | 22,25 | 22,35 | 22,05 | 22,35 | 1,36% | - |
| 13.08.2024 | 22,35 | 22,35 | 21,30 | 22,05 | 0,00% | - |
| 12.08.2024 | 22,10 | 22,10 | 21,65 | 22,05 | 0,23% | - |
| 09.08.2024 | 21,90 | 22,00 | 21,20 | 22,00 | 2,09% | - |
| 08.08.2024 | 21,60 | 21,70 | 21,55 | 21,55 | -0,69% | - |
| 07.08.2024 | 21,50 | 21,70 | 21,35 | 21,70 | 0,70% | - |
| 06.08.2024 | 21,50 | 21,55 | 21,05 | 21,55 | 2,38% | - |
| 05.08.2024 | 21,50 | 21,60 | 20,75 | 21,05 | -4,32% | - |
| 02.08.2024 | 22,00 | 22,00 | 21,75 | 22,00 | -0,23% | - |
| 01.08.2024 | 22,50 | 22,50 | 22,05 | 22,05 | -1,78% | - |
| 31.07.2024 | 22,75 | 22,75 | 22,45 | 22,45 | -0,44% | - |
| 30.07.2024 | 22,25 | 22,55 | 22,15 | 22,55 | 1,58% | - |
| 29.07.2024 | 22,45 | 22,45 | 22,20 | 22,20 | -0,22% | - |
| 26.07.2024 | 21,95 | 22,25 | 21,85 | 22,25 | 1,83% | - |
| 25.07.2024 | 22,65 | 22,65 | 21,85 | 21,85 | -3,53% | - |
| 24.07.2024 | 23,20 | 23,20 | 22,60 | 22,65 | 0,89% | 150,00 |
| 23.07.2024 | 22,40 | 22,45 | 22,40 | 22,45 | 0,00% | - |
| 22.07.2024 | 22,80 | 22,80 | 22,40 | 22,45 | -0,22% | - |
| 19.07.2024 | 22,60 | 22,60 | 22,35 | 22,50 | 0,00% | - |
| 18.07.2024 | 22,55 | 22,55 | 22,45 | 22,50 | 0,00% | - |
| 17.07.2024 | 22,65 | 22,65 | 22,50 | 22,50 | -0,22% | - |
| 16.07.2024 | 22,60 | 22,60 | 22,50 | 22,55 | 0,00% | - |
| 15.07.2024 | 22,65 | 22,65 | 22,50 | 22,55 | 0,22% | - |
| 12.07.2024 | 22,50 | 22,50 | 22,25 | 22,50 | 0,90% | - |
| 11.07.2024 | 22,00 | 22,30 | 21,85 | 22,30 | 2,53% | - |
| 10.07.2024 | 21,55 | 21,75 | 21,30 | 21,75 | 1,40% | - |
| 09.07.2024 | 21,50 | 21,50 | 21,35 | 21,45 | -0,46% | - |
| 08.07.2024 | 21,40 | 21,55 | 21,30 | 21,55 | 1,17% | - |