42,968€
-3,63%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 44,43 | 45,04 | 42,64 | 42,92 | -3,74% | - |
| 09.10.2025 | 45,46 | 45,46 | 44,59 | 44,59 | -2,51% | - |
| 08.10.2025 | 44,34 | 45,74 | 44,34 | 45,74 | 3,13% | - |
| 07.10.2025 | 44,34 | 44,35 | 44,34 | 44,35 | -0,55% | - |
| 06.10.2025 | 43,62 | 44,64 | 43,62 | 44,59 | 2,78% | 39,00 |
| 03.10.2025 | 46,77 | 46,77 | 43,39 | 43,39 | -7,19% | 25,00 |
| 02.10.2025 | 46,20 | 46,75 | 46,20 | 46,75 | 0,21% | - |
| 01.10.2025 | 45,28 | 46,65 | 45,28 | 46,65 | 2,56% | - |
| 30.09.2025 | 46,77 | 46,77 | 45,48 | 45,48 | -3,35% | - |
| 29.09.2025 | 45,91 | 47,06 | 45,91 | 47,06 | 2,61% | - |
| 26.09.2025 | 44,82 | 45,86 | 44,82 | 45,86 | 1,37% | 50,00 |
| 25.09.2025 | 44,90 | 45,24 | 44,90 | 45,24 | 1,06% | - |
| 24.09.2025 | 44,77 | 44,77 | 44,77 | 44,77 | 0,12% | - |
| 23.09.2025 | 44,47 | 44,71 | 44,47 | 44,71 | -0,20% | - |
| 22.09.2025 | 45,54 | 45,54 | 44,80 | 44,80 | -1,38% | 15,00 |
| 19.09.2025 | 45,11 | 45,43 | 45,11 | 45,43 | 1,41% | - |
| 18.09.2025 | 44,54 | 44,80 | 44,54 | 44,80 | 2,04% | - |
| 17.09.2025 | 43,48 | 43,90 | 43,48 | 43,90 | 1,09% | 150,00 |
| 16.09.2025 | 44,84 | 44,84 | 43,43 | 43,43 | -3,24% | 25,00 |
| 15.09.2025 | 45,39 | 45,39 | 44,88 | 44,88 | -0,96% | - |
| 12.09.2025 | 46,39 | 46,39 | 45,32 | 45,32 | -2,55% | - |
| 11.09.2025 | 46,62 | 46,92 | 45,87 | 46,50 | 1,52% | - |
| 10.09.2025 | 45,81 | 45,81 | 45,81 | 45,81 | -0,47% | - |
| 09.09.2025 | 45,68 | 46,28 | 45,39 | 46,02 | 0,74% | - |
| 08.09.2025 | 45,82 | 45,92 | 45,19 | 45,68 | -2,76% | - |
| 05.09.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,46% | - |
| 04.09.2025 | 47,40 | 47,50 | 47,19 | 47,19 | -0,44% | 22,00 |
| 03.09.2025 | 48,52 | 48,52 | 47,40 | 47,40 | -2,58% | - |
| 02.09.2025 | 48,94 | 48,94 | 48,66 | 48,66 | -0,33% | - |
| 01.09.2025 | 48,85 | 49,68 | 48,82 | 48,82 | -0,20% | 20,00 |
| 29.08.2025 | 49,09 | 49,14 | 48,92 | 48,92 | -0,33% | 1,00 |
| 28.08.2025 | 48,50 | 49,08 | 48,50 | 49,08 | 1,02% | - |
| 27.08.2025 | 48,09 | 48,58 | 48,09 | 48,58 | 1,26% | 25,00 |
| 26.08.2025 | 47,99 | 48,23 | 47,98 | 47,98 | -0,30% | 108,00 |
| 25.08.2025 | 46,74 | 48,12 | 46,74 | 48,12 | 2,73% | 200,00 |
| 22.08.2025 | 45,91 | 46,84 | 45,91 | 46,84 | 2,15% | - |
| 21.08.2025 | 45,72 | 45,86 | 45,72 | 45,86 | -0,13% | - |
| 20.08.2025 | 45,69 | 45,92 | 45,69 | 45,92 | 0,11% | - |
| 19.08.2025 | 44,96 | 45,87 | 44,96 | 45,87 | 1,35% | - |
| 18.08.2025 | 45,61 | 45,61 | 45,26 | 45,26 | -1,24% | 40,00 |
| 15.08.2025 | 46,48 | 46,48 | 45,83 | 45,83 | -0,82% | - |
| 14.08.2025 | 46,10 | 46,21 | 46,10 | 46,21 | 0,42% | - |
| 13.08.2025 | 45,85 | 46,47 | 45,85 | 46,01 | -0,25% | 15,00 |
| 12.08.2025 | 45,07 | 46,13 | 45,07 | 46,13 | 1,60% | 780,00 |
| 11.08.2025 | 44,77 | 45,40 | 44,77 | 45,40 | 0,43% | - |
| 08.08.2025 | 45,25 | 45,71 | 45,21 | 45,21 | 0,18% | 21,00 |
| 07.08.2025 | 44,98 | 45,13 | 44,98 | 45,13 | 0,14% | - |
| 06.08.2025 | 45,00 | 45,20 | 45,00 | 45,06 | 0,35% | 300,00 |
| 05.08.2025 | 45,41 | 45,41 | 44,91 | 44,91 | -0,36% | - |
| 04.08.2025 | 44,85 | 45,07 | 44,85 | 45,07 | 0,08% | 3,00 |
| 01.08.2025 | 45,34 | 45,34 | 45,03 | 45,03 | -1,20% | 206,00 |
| 31.07.2025 | 45,65 | 46,95 | 45,58 | 45,58 | 1,12% | 60,00 |
| 30.07.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 0,16% | 40,00 |
| 29.07.2025 | 44,91 | 45,46 | 44,91 | 45,00 | -0,01% | 160,00 |
| 28.07.2025 | 44,35 | 45,01 | 44,35 | 45,01 | 1,57% | 111,00 |
| 25.07.2025 | 43,07 | 44,31 | 43,07 | 44,31 | 3,12% | 30,00 |
| 24.07.2025 | 42,95 | 43,75 | 42,95 | 42,97 | 4,87% | 66,00 |
| 23.07.2025 | 41,23 | 41,33 | 40,98 | 40,98 | -0,06% | - |
| 22.07.2025 | 41,05 | 41,06 | 41,00 | 41,00 | 0,01% | - |
| 21.07.2025 | 41,62 | 42,39 | 41,00 | 41,00 | -2,10% | 25,00 |
| 18.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,32% | - |
| 17.07.2025 | 41,92 | 42,01 | 41,92 | 42,01 | -0,58% | - |
| 16.07.2025 | 42,30 | 42,30 | 42,26 | 42,26 | -1,64% | - |
| 15.07.2025 | 42,77 | 42,96 | 42,77 | 42,96 | 0,33% | - |
| 14.07.2025 | 42,18 | 42,82 | 42,18 | 42,82 | 1,01% | - |
| 11.07.2025 | 42,81 | 42,81 | 42,39 | 42,39 | -1,50% | 180,00 |
| 10.07.2025 | 41,96 | 43,04 | 41,96 | 43,04 | 2,71% | - |
| 09.07.2025 | 41,63 | 41,90 | 41,63 | 41,90 | 0,13% | 80,00 |
| 08.07.2025 | 40,93 | 41,85 | 40,93 | 41,85 | 0,94% | - |
| 07.07.2025 | 40,56 | 41,46 | 40,56 | 41,46 | 2,61% | 96,00 |
| 04.07.2025 | 40,56 | 40,56 | 40,40 | 40,40 | -0,99% | - |
| 03.07.2025 | 40,56 | 40,86 | 40,56 | 40,81 | 1,30% | 7,00 |
| 02.07.2025 | 40,17 | 40,28 | 40,17 | 40,28 | 0,56% | - |
| 01.07.2025 | 37,00 | 40,06 | 37,00 | 40,06 | 6,59% | - |
| 30.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,55% | - |
| 27.06.2025 | 37,16 | 37,38 | 37,16 | 37,38 | 1,26% | - |
| 26.06.2025 | 36,56 | 36,91 | 36,56 | 36,91 | -0,51% | - |
| 25.06.2025 | 36,50 | 37,10 | 36,50 | 37,10 | 1,56% | 115,00 |
| 24.06.2025 | 36,18 | 36,53 | 36,18 | 36,53 | 1,80% | 278,00 |
| 23.06.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,54% | - |
| 20.06.2025 | 35,95 | 36,08 | 35,95 | 36,08 | 1,08% | - |
| 19.06.2025 | 36,09 | 36,62 | 35,70 | 35,70 | -1,07% | 15,00 |
| 18.06.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,10% | - |
| 17.06.2025 | 36,72 | 36,72 | 36,05 | 36,05 | -2,26% | - |
| 16.06.2025 | 34,73 | 36,88 | 34,73 | 36,88 | 6,74% | - |
| 13.06.2025 | 35,66 | 35,66 | 34,55 | 34,55 | -3,77% | - |
| 12.06.2025 | 35,94 | 35,94 | 35,91 | 35,91 | -0,88% | - |
| 11.06.2025 | 36,88 | 36,88 | 36,23 | 36,23 | -1,92% | - |
| 10.06.2025 | 36,44 | 36,94 | 36,44 | 36,94 | 1,43% | - |
| 09.06.2025 | 34,99 | 36,42 | 34,99 | 36,42 | 3,81% | - |
| 06.06.2025 | 35,10 | 35,10 | 35,08 | 35,08 | 0,04% | - |
| 05.06.2025 | 36,00 | 36,00 | 35,07 | 35,07 | -2,72% | - |
| 04.06.2025 | 36,91 | 36,91 | 36,05 | 36,05 | -2,33% | - |
| 03.06.2025 | 35,65 | 36,91 | 35,65 | 36,91 | 3,12% | - |
| 02.06.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,86% | - |
| 30.05.2025 | 36,30 | 36,30 | 36,10 | 36,10 | 1,30% | - |
| 29.05.2025 | 36,24 | 36,24 | 35,64 | 35,64 | -0,04% | - |
| 28.05.2025 | 36,53 | 36,98 | 35,65 | 35,65 | -2,48% | 30,00 |
| 27.05.2025 | 35,11 | 36,56 | 35,11 | 36,56 | 4,52% | - |
| 26.05.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,19% | - |