Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 17,80 | 17,80 | 17,66 | 17,66 | 0,68% | - |
| 23.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 1,15% | - |
| 20.03.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | - |
| 19.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 18.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,49% | - |
| 17.03.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -1,47% | - |
| 16.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,34% | - |
| 13.03.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -3,48% | - |
| 12.03.2026 | 18,26 | 18,40 | 18,26 | 18,40 | -0,11% | 500,00 |
| 11.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,50% | - |
| 10.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,30% | - |
| 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% | - |