47,115€
1,11%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,26 | 46,89 | 46,26 | 46,89 | 0,61% | - |
| 01.04.2026 | 46,41 | 46,60 | 46,41 | 46,60 | 0,12% | - |
| 31.03.2026 | 45,13 | 46,55 | 45,13 | 46,55 | 3,78% | - |
| 30.03.2026 | 44,76 | 44,85 | 44,76 | 44,85 | -0,70% | - |
| 27.03.2026 | 45,17 | 45,17 | 45,17 | 45,17 | -0,15% | - |
| 26.03.2026 | 46,30 | 46,30 | 45,24 | 45,24 | -3,06% | - |
| 25.03.2026 | 47,18 | 47,18 | 46,67 | 46,67 | -0,93% | - |
| 24.03.2026 | 46,16 | 47,11 | 46,16 | 47,11 | 2,57% | - |
| 23.03.2026 | 45,07 | 45,93 | 45,07 | 45,93 | 1,54% | - |
| 20.03.2026 | 46,26 | 46,26 | 45,23 | 45,23 | -2,62% | 300,00 |
| 19.03.2026 | 46,72 | 46,72 | 46,45 | 46,45 | -0,94% | - |
| 18.03.2026 | 46,78 | 46,89 | 46,78 | 46,89 | 0,32% | - |
| 17.03.2026 | 46,16 | 46,74 | 46,16 | 46,74 | 1,34% | - |
| 16.03.2026 | 46,80 | 46,80 | 46,12 | 46,12 | -0,71% | - |
| 13.03.2026 | 46,34 | 46,45 | 46,34 | 46,45 | 0,08% | - |
| 12.03.2026 | 46,65 | 46,65 | 46,41 | 46,41 | -1,59% | - |
| 11.03.2026 | 46,40 | 47,16 | 46,40 | 47,16 | 1,29% | - |
| 10.03.2026 | 45,98 | 46,56 | 45,98 | 46,56 | 1,53% | - |
| 09.03.2026 | 45,26 | 45,86 | 45,26 | 45,86 | -0,86% | - |
| 06.03.2026 | 47,29 | 47,29 | 46,26 | 46,26 | -2,02% | - |
| 05.03.2026 | 47,93 | 47,93 | 47,22 | 47,22 | -1,95% | - |
| 04.03.2026 | 47,54 | 48,16 | 47,54 | 48,16 | 0,43% | - |
| 03.03.2026 | 47,56 | 47,95 | 47,56 | 47,95 | -0,12% | - |
| 02.03.2026 | 47,40 | 48,01 | 47,40 | 48,01 | 1,12% | - |
| 27.02.2026 | 46,70 | 47,48 | 46,70 | 47,48 | -0,11% | - |
| 26.02.2026 | 46,23 | 47,53 | 46,23 | 47,53 | 1,94% | - |
| 25.02.2026 | 46,35 | 46,63 | 46,35 | 46,63 | -0,21% | - |
| 24.02.2026 | 47,12 | 47,12 | 46,73 | 46,73 | -0,23% | - |
| 23.02.2026 | 48,51 | 48,51 | 46,84 | 46,84 | -4,31% | - |
| 20.02.2026 | 49,18 | 49,18 | 48,95 | 48,95 | -0,48% | - |
| 19.02.2026 | 49,01 | 49,18 | 49,01 | 49,18 | -1,10% | - |
| 18.02.2026 | 48,20 | 49,73 | 48,20 | 49,73 | 2,98% | - |
| 17.02.2026 | 47,79 | 48,29 | 47,79 | 48,29 | 1,10% | - |
| 16.02.2026 | 47,91 | 47,91 | 47,76 | 47,76 | -1,35% | - |
| 13.02.2026 | 47,56 | 48,42 | 47,56 | 48,42 | 1,33% | - |
| 12.02.2026 | 48,39 | 48,39 | 47,78 | 47,78 | -1,20% | - |
| 11.02.2026 | 47,68 | 48,36 | 47,68 | 48,36 | 1,28% | - |
| 10.02.2026 | 47,73 | 47,75 | 47,73 | 47,75 | -0,18% | - |
| 09.02.2026 | 48,31 | 48,31 | 47,84 | 47,84 | -1,57% | - |
| 06.02.2026 | 47,93 | 48,60 | 47,93 | 48,60 | 1,00% | 50,00 |
| 05.02.2026 | 48,41 | 48,41 | 48,12 | 48,12 | 0,39% | - |
| 04.02.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,30% | - |
| 03.02.2026 | 46,85 | 47,79 | 46,85 | 47,79 | 2,27% | - |
| 02.02.2026 | 42,69 | 46,73 | 42,69 | 46,73 | 5,47% | - |
| 30.01.2026 | 43,63 | 44,31 | 43,63 | 44,31 | -3,59% | - |
| 29.01.2026 | 45,96 | 45,96 | 45,96 | 45,96 | -10,16% | - |
| 28.01.2026 | 50,00 | 51,15 | 50,00 | 51,15 | 2,63% | - |
| 27.01.2026 | 50,92 | 50,92 | 49,84 | 49,84 | -2,29% | - |
| 26.01.2026 | 50,20 | 51,01 | 50,20 | 51,01 | 1,11% | - |
| 23.01.2026 | 50,76 | 50,76 | 50,45 | 50,45 | -0,61% | - |
| 22.01.2026 | 50,71 | 50,76 | 50,71 | 50,76 | -0,26% | - |
| 21.01.2026 | 49,52 | 50,89 | 49,52 | 50,89 | 2,84% | - |
| 20.01.2026 | 49,64 | 49,64 | 49,49 | 49,49 | -0,56% | - |
| 19.01.2026 | 49,98 | 49,98 | 49,77 | 49,77 | -2,23% | - |
| 16.01.2026 | 51,98 | 51,98 | 50,90 | 50,90 | -2,02% | - |
| 15.01.2026 | 51,17 | 51,95 | 51,17 | 51,95 | 1,86% | - |
| 14.01.2026 | 50,97 | 51,02 | 50,97 | 51,00 | -0,18% | 100,00 |
| 13.01.2026 | 51,03 | 51,09 | 51,03 | 51,09 | 0,00% | - |
| 12.01.2026 | 49,95 | 51,09 | 49,95 | 51,09 | 1,11% | - |
| 09.01.2026 | 52,84 | 52,84 | 50,53 | 50,53 | -4,50% | 60,00 |
| 08.01.2026 | 52,11 | 52,91 | 52,11 | 52,91 | 0,92% | - |
| 07.01.2026 | 54,24 | 54,24 | 52,29 | 52,43 | -3,27% | 20,00 |
| 06.01.2026 | 54,76 | 54,76 | 54,20 | 54,20 | -1,42% | - |
| 05.01.2026 | 55,55 | 55,55 | 54,98 | 54,98 | -1,17% | - |
| 02.01.2026 | 55,08 | 55,63 | 55,08 | 55,63 | 0,31% | - |
| 30.12.2025 | 55,37 | 55,46 | 55,37 | 55,46 | -0,14% | - |
| 29.12.2025 | 55,40 | 55,54 | 55,40 | 55,54 | -0,61% | - |
| 23.12.2025 | 56,47 | 56,47 | 55,88 | 55,88 | -1,65% | - |
| 22.12.2025 | 56,87 | 56,87 | 56,82 | 56,82 | 0,30% | - |
| 19.12.2025 | 56,67 | 56,67 | 56,65 | 56,65 | -0,44% | - |
| 18.12.2025 | 56,29 | 56,90 | 56,29 | 56,90 | 0,80% | - |
| 17.12.2025 | 57,15 | 57,15 | 56,45 | 56,45 | -1,17% | - |
| 16.12.2025 | 56,52 | 57,12 | 56,52 | 57,12 | 0,79% | - |
| 15.12.2025 | 55,45 | 56,67 | 55,45 | 56,67 | 3,24% | 6.000,00 |
| 12.12.2025 | 56,20 | 56,20 | 54,89 | 54,89 | -1,96% | - |
| 11.12.2025 | 56,29 | 56,29 | 55,99 | 55,99 | -1,55% | - |
| 10.12.2025 | 56,78 | 56,87 | 56,78 | 56,87 | -0,18% | - |
| 09.12.2025 | 57,29 | 57,29 | 56,97 | 56,97 | -0,66% | - |
| 08.12.2025 | 56,52 | 57,35 | 56,52 | 57,35 | 1,24% | - |
| 05.12.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,84% | - |
| 04.12.2025 | 57,13 | 57,13 | 57,13 | 57,13 | -0,45% | - |
| 03.12.2025 | 58,61 | 58,61 | 57,39 | 57,39 | -2,50% | - |
| 02.12.2025 | 59,65 | 59,65 | 58,86 | 58,86 | -1,64% | - |
| 01.12.2025 | 57,98 | 59,84 | 57,98 | 59,84 | 2,20% | - |
| 28.11.2025 | 58,65 | 58,65 | 58,55 | 58,55 | 0,33% | - |
| 27.11.2025 | 58,51 | 58,51 | 58,36 | 58,36 | -0,66% | - |
| 26.11.2025 | 58,19 | 58,75 | 58,19 | 58,75 | 0,82% | - |
| 25.11.2025 | 56,62 | 58,27 | 56,62 | 58,27 | 2,57% | - |
| 24.11.2025 | 55,55 | 56,81 | 55,55 | 56,81 | 1,66% | - |
| 21.11.2025 | 54,85 | 55,88 | 54,85 | 55,88 | 1,34% | - |
| 20.11.2025 | 55,64 | 55,64 | 55,14 | 55,14 | -0,93% | - |
| 19.11.2025 | 55,57 | 55,66 | 55,57 | 55,66 | -0,22% | - |
| 18.11.2025 | 55,32 | 55,78 | 55,32 | 55,78 | -0,14% | - |
| 17.11.2025 | 56,02 | 56,02 | 55,86 | 55,86 | -0,98% | - |
| 14.11.2025 | 56,02 | 56,41 | 56,02 | 56,41 | 0,00% | - |
| 13.11.2025 | 57,34 | 57,34 | 56,41 | 56,41 | -1,78% | - |
| 12.11.2025 | 57,59 | 58,02 | 57,43 | 57,43 | -0,54% | 2,00 |
| 11.11.2025 | 56,91 | 57,74 | 56,91 | 57,74 | 1,05% | - |
| 10.11.2025 | 56,17 | 57,14 | 56,17 | 57,14 | 1,20% | - |
| 07.11.2025 | 54,21 | 56,46 | 54,21 | 56,46 | 3,63% | - |