40,930€
-1,42%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,50 | 41,50 | 40,93 | 40,93 | -1,42% | - |
| 28.05.2026 | 42,31 | 42,31 | 41,52 | 41,52 | -0,81% | - |
| 27.05.2026 | 39,81 | 41,86 | 39,81 | 41,86 | 5,52% | - |
| 26.05.2026 | 39,47 | 39,67 | 39,47 | 39,67 | 0,33% | - |
| 25.05.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 0,84% | - |
| 22.05.2026 | 39,50 | 39,50 | 39,21 | 39,21 | 5,92% | - |
| 21.05.2026 | 37,45 | 37,45 | 37,02 | 37,02 | 7,59% | - |
| 20.05.2026 | 34,60 | 34,60 | 34,41 | 34,41 | 3,52% | - |
| 19.05.2026 | 35,01 | 35,01 | 33,24 | 33,24 | -2,75% | - |
| 18.05.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -4,55% | - |
| 15.05.2026 | 37,06 | 37,06 | 35,81 | 35,81 | -7,11% | - |
| 14.05.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 2,99% | - |
| 13.05.2026 | 38,48 | 38,48 | 37,43 | 37,43 | -3,26% | - |
| 12.05.2026 | 39,78 | 39,78 | 38,69 | 38,69 | -0,36% | 35,00 |
| 11.05.2026 | 39,22 | 39,22 | 38,83 | 38,83 | -0,69% | - |
| 08.05.2026 | 39,09 | 39,10 | 39,09 | 39,10 | 0,08% | 45,00 |
| 07.05.2026 | 39,50 | 39,50 | 39,07 | 39,07 | -0,79% | - |
| 06.05.2026 | 38,67 | 39,38 | 38,67 | 39,38 | 3,96% | - |
| 05.05.2026 | 38,09 | 38,09 | 37,88 | 37,88 | -3,83% | - |
| 04.05.2026 | 41,00 | 41,00 | 39,39 | 39,39 | -2,88% | - |
| 30.04.2026 | 40,45 | 40,56 | 40,45 | 40,56 | -4,81% | - |
| 29.04.2026 | 41,48 | 42,61 | 41,48 | 42,61 | 9,48% | - |
| 28.04.2026 | 38,28 | 38,92 | 38,28 | 38,92 | 1,67% | - |
| 27.04.2026 | 38,36 | 38,36 | 38,28 | 38,28 | 1,89% | - |
| 24.04.2026 | 38,34 | 38,34 | 37,57 | 37,57 | -1,47% | - |
| 23.04.2026 | 39,22 | 39,22 | 38,13 | 38,13 | -0,63% | - |
| 22.04.2026 | 38,27 | 38,37 | 38,27 | 38,37 | -3,62% | - |
| 21.04.2026 | 39,18 | 39,81 | 39,18 | 39,81 | 10,03% | - |
| 20.04.2026 | 36,63 | 36,63 | 36,18 | 36,18 | 5,27% | - |
| 17.04.2026 | 33,02 | 34,37 | 33,02 | 34,37 | 4,12% | - |
| 16.04.2026 | 32,97 | 33,01 | 32,97 | 33,01 | -0,75% | - |
| 15.04.2026 | 34,02 | 34,02 | 33,26 | 33,26 | 0,36% | - |
| 14.04.2026 | 33,24 | 33,24 | 33,14 | 33,14 | 2,51% | - |
| 13.04.2026 | 33,45 | 33,45 | 32,33 | 32,33 | -6,40% | - |
| 10.04.2026 | 34,44 | 34,54 | 34,44 | 34,54 | 5,05% | - |
| 09.04.2026 | 33,03 | 33,03 | 32,88 | 32,88 | 3,36% | - |
| 08.04.2026 | 31,81 | 31,81 | 31,81 | 31,81 | -1,33% | - |
| 07.04.2026 | 33,35 | 33,35 | 32,24 | 32,24 | 1,38% | - |
| 02.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 01.04.2026 | 34,00 | 34,00 | 32,80 | 32,80 | -0,61% | - |
| 31.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 30.03.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -6,40% | - |
| 27.03.2026 | 34,00 | 34,40 | 34,00 | 34,40 | -6,01% | 30,00 |
| 26.03.2026 | 33,60 | 36,60 | 33,60 | 36,60 | 12,96% | 14,00 |
| 25.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 24.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,85% | - |
| 23.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 20.03.2026 | 32,00 | 32,00 | 30,60 | 30,60 | -3,16% | - |
| 19.03.2026 | 32,60 | 32,60 | 31,60 | 31,60 | -5,95% | - |
| 18.03.2026 | 35,60 | 35,60 | 33,60 | 33,60 | -6,15% | - |
| 17.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | - |
| 16.03.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 1,71% | 46,00 |
| 13.03.2026 | 35,40 | 35,40 | 35,00 | 35,00 | 1,16% | - |
| 12.03.2026 | 35,40 | 35,40 | 34,60 | 34,60 | -1,14% | - |
| 11.03.2026 | 36,40 | 36,40 | 35,00 | 35,00 | -1,69% | - |
| 10.03.2026 | 36,80 | 36,80 | 35,60 | 35,60 | 1,14% | - |
| 09.03.2026 | 36,80 | 36,80 | 35,20 | 35,20 | -7,85% | - |
| 06.03.2026 | 40,20 | 40,20 | 38,20 | 38,20 | -6,37% | - |
| 05.03.2026 | 41,60 | 41,60 | 40,80 | 40,80 | 0,49% | - |
| 04.03.2026 | 42,00 | 42,00 | 40,60 | 40,60 | 0,50% | - |
| 03.03.2026 | 41,40 | 41,40 | 40,40 | 40,40 | -3,81% | - |
| 02.03.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -1,41% | - |
| 27.02.2026 | 43,80 | 43,80 | 42,60 | 42,60 | 0,00% | - |
| 26.02.2026 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 25.02.2026 | 44,00 | 44,00 | 42,60 | 42,60 | -5,33% | - |
| 24.02.2026 | 45,20 | 45,20 | 45,00 | 45,00 | -2,17% | - |
| 23.02.2026 | 45,60 | 46,00 | 45,60 | 46,00 | 4,07% | - |
| 20.02.2026 | 45,40 | 45,40 | 44,20 | 44,20 | -1,78% | - |
| 19.02.2026 | 46,20 | 46,20 | 45,00 | 45,00 | -4,66% | - |
| 18.02.2026 | 49,00 | 49,00 | 47,20 | 47,20 | -2,48% | - |
| 17.02.2026 | 51,00 | 51,00 | 48,40 | 48,40 | -5,10% | - |
| 16.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 13.02.2026 | 50,00 | 51,50 | 50,00 | 51,50 | 0,00% | - |
| 12.02.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 11.02.2026 | 51,50 | 51,50 | 51,00 | 51,00 | 2,00% | - |
| 10.02.2026 | 49,00 | 50,00 | 49,00 | 50,00 | 2,46% | - |
| 09.02.2026 | 49,80 | 49,80 | 48,80 | 48,80 | 0,00% | - |
| 06.02.2026 | 47,80 | 48,80 | 47,80 | 48,80 | 0,83% | - |
| 05.02.2026 | 49,40 | 49,40 | 48,40 | 48,40 | 1,26% | - |
| 04.02.2026 | 45,60 | 47,80 | 45,60 | 47,80 | 9,13% | - |
| 03.02.2026 | 42,40 | 43,80 | 42,40 | 43,80 | 4,29% | - |
| 02.02.2026 | 40,60 | 42,00 | 40,60 | 42,00 | 3,96% | - |
| 30.01.2026 | 40,60 | 40,60 | 40,40 | 40,40 | -1,94% | - |
| 29.01.2026 | 42,00 | 42,40 | 40,80 | 41,20 | 0,00% | - |
| 28.01.2026 | 41,60 | 41,60 | 41,20 | 41,20 | 0,98% | - |
| 27.01.2026 | 42,40 | 42,40 | 40,80 | 40,80 | -3,32% | - |
| 26.01.2026 | 43,00 | 43,00 | 42,20 | 42,20 | -4,52% | - |
| 23.01.2026 | 45,00 | 45,00 | 44,20 | 44,20 | -3,91% | - |
| 22.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 21.01.2026 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | - |
| 20.01.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 0,00% | - |
| 19.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -5,51% | - |
| 16.01.2026 | 46,60 | 47,20 | 46,60 | 47,20 | 3,51% | - |
| 15.01.2026 | 46,00 | 46,00 | 45,40 | 45,60 | -2,56% | 30,00 |
| 14.01.2026 | 45,40 | 46,80 | 45,40 | 46,80 | 5,41% | - |
| 13.01.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -2,63% | - |
| 12.01.2026 | 45,20 | 45,60 | 45,20 | 45,60 | 16,33% | 120,00 |
| 09.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | - |
| 08.01.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -4,64% | - |
| 07.01.2026 | 37,60 | 38,80 | 37,60 | 38,80 | 8,99% | - |