19,160€
1,16%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,84% | - |
| 13.08.2026 | 18,72 | 18,94 | 18,72 | 18,94 | 1,83% | - |
| 12.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.08.2026 | 18,78 | 18,90 | 18,78 | 18,90 | 0,43% | 260,00 |
| 10.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,11% | - |
| 07.08.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -0,11% | - |
| 06.08.2026 | 18,80 | 18,86 | 18,80 | 18,86 | 1,51% | - |
| 05.08.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 1,31% | 160,00 |
| 04.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 1,21% | - |
| 03.08.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,44% | - |
| 31.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 30.07.2026 | 18,32 | 18,32 | 18,20 | 18,20 | 0,00% | - |
| 29.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 28.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | - |
| 27.07.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 1,13% | - |
| 24.07.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -1,01% | - |
| 23.07.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,11% | - |
| 22.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,33% | - |
| 21.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,95% | - |
| 20.07.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -2,54% | - |
| 17.07.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,97% | - |
| 16.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,33% | - |
| 15.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -1,94% | - |
| 14.07.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,87% | - |
| 13.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,20% | - |
| 10.07.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -1,15% | - |
| 09.07.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 08.07.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 07.07.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,56% | - |
| 06.07.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,20% | - |
| 03.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,64% | - |
| 02.07.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,93% | - |
| 01.07.2026 | 19,34 | 19,34 | 19,30 | 19,30 | 0,63% | - |
| 30.06.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,62% | - |
| 29.06.2026 | 18,98 | 19,30 | 18,98 | 19,30 | 0,73% | - |
| 26.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | - |
| 25.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,95% | - |
| 24.06.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 2,15% | - |
| 23.06.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -3,22% | - |
| 22.06.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,21% | - |
| 19.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,31% | - |
| 18.06.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -0,10% | - |
| 17.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 0,42% | - |
| 16.06.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,21% | - |
| 15.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,53% | - |
| 12.06.2026 | 18,70 | 19,02 | 18,70 | 19,02 | 2,26% | 100,00 |
| 11.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 10.06.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,43% | - |
| 09.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 3,21% | - |
| 08.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -3,00% | 20,00 |
| 05.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 3,33% | - |
| 04.06.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -1,42% | - |
| 03.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,11% | - |
| 02.06.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,87% | - |
| 01.06.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 2,10% | - |
| 29.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 28.05.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,33% | - |
| 27.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,79% | - |
| 26.05.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,34% | - |
| 25.05.2026 | 17,64 | 17,88 | 17,64 | 17,88 | -0,33% | - |
| 22.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 1,01% | - |
| 21.05.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 1,25% | - |
| 20.05.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,11% | - |
| 19.05.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,57% | - |
| 18.05.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,68% | - |
| 15.05.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,80% | - |
| 14.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,35% | - |
| 13.05.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -2,80% | - |
| 12.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -1,98% | - |
| 11.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,78% | - |
| 08.05.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,44% | - |
| 07.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,63% | - |
| 06.05.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,39% | - |
| 05.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,97% | - |
| 04.05.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 0,54% | - |
| 30.04.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,97% | - |
| 29.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 28.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 27.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,20% | - |
| 24.04.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,65% | - |
| 23.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,43% | - |
| 22.04.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,64% | - |
| 21.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,20% | - |
| 20.04.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,61% | - |
| 17.04.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 2,19% | - |
| 16.04.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,72% | - |
| 15.04.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,62% | - |
| 14.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,91% | - |
| 13.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,84% | - |
| 10.04.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,63% | - |
| 09.04.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -2,77% | - |
| 08.04.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 3,62% | - |
| 07.04.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 3,07% | - |
| 02.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,33% | - |
| 01.04.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 1,12% | - |
| 31.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,11% | - |
| 30.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,67% | - |
| 27.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 1,93% | - |
| 26.03.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -1,12% | - |
| 25.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,68% | - |