11,350€
1,79%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,20 | 11,35 | 11,15 | 11,35 | 1,79% | - |
| 27.02.2025 | 11,40 | 11,60 | 11,15 | 11,15 | -2,62% | - |
| 26.02.2025 | 12,05 | 12,10 | 11,25 | 11,45 | -4,98% | 207,00 |
| 25.02.2025 | 10,70 | 13,20 | 10,65 | 12,05 | 13,15% | - |
| 24.02.2025 | 10,80 | 11,00 | 10,55 | 10,65 | -0,93% | - |
| 21.02.2025 | 11,00 | 11,10 | 10,55 | 10,75 | -2,71% | 350,00 |
| 20.02.2025 | 11,00 | 11,05 | 10,75 | 11,05 | 0,00% | - |
| 19.02.2025 | 11,20 | 11,20 | 10,75 | 11,05 | -1,78% | - |
| 18.02.2025 | 11,40 | 11,45 | 11,15 | 11,25 | -1,32% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,88% | - |
| 14.02.2025 | 11,20 | 11,35 | 11,05 | 11,30 | 1,35% | 145,00 |
| 13.02.2025 | 10,85 | 11,35 | 10,80 | 11,15 | 2,76% | - |
| 12.02.2025 | 11,15 | 11,15 | 10,45 | 10,85 | -1,81% | - |
| 11.02.2025 | 11,05 | 11,15 | 10,80 | 11,05 | 0,00% | - |
| 10.02.2025 | 10,90 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 07.02.2025 | 11,10 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 06.02.2025 | 11,55 | 11,80 | 11,05 | 11,05 | -3,49% | 100,00 |
| 05.02.2025 | 11,80 | 11,90 | 11,35 | 11,45 | -3,38% | - |
| 04.02.2025 | 11,70 | 11,95 | 11,60 | 11,85 | 0,85% | - |
| 03.02.2025 | 12,00 | 12,05 | 11,55 | 11,75 | -2,49% | - |
| 31.01.2025 | 12,45 | 12,65 | 11,95 | 12,05 | -3,21% | - |
| 30.01.2025 | 12,65 | 12,80 | 12,35 | 12,45 | -1,58% | 10,00 |
| 29.01.2025 | 12,55 | 12,85 | 12,50 | 12,65 | 0,80% | - |
| 28.01.2025 | 12,85 | 13,00 | 12,40 | 12,55 | -1,57% | - |
| 27.01.2025 | 12,75 | 12,90 | 12,45 | 12,75 | 0,00% | 100,00 |
| 24.01.2025 | 12,75 | 12,80 | 12,55 | 12,75 | 0,00% | - |
| 23.01.2025 | 12,55 | 12,75 | 12,35 | 12,75 | 2,41% | - |
| 22.01.2025 | 12,65 | 12,75 | 12,45 | 12,45 | -0,80% | - |
| 21.01.2025 | 12,60 | 12,80 | 12,35 | 12,55 | 0,00% | - |
| 20.01.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 17.01.2025 | 12,55 | 12,85 | 12,45 | 12,65 | 0,80% | - |
| 16.01.2025 | 12,85 | 12,95 | 12,40 | 12,55 | -2,33% | - |
| 15.01.2025 | 12,40 | 12,95 | 12,35 | 12,85 | 4,05% | - |
| 14.01.2025 | 12,60 | 12,70 | 11,75 | 12,35 | -2,37% | - |
| 13.01.2025 | 12,55 | 12,70 | 12,15 | 12,65 | 0,80% | - |
| 10.01.2025 | 12,75 | 12,80 | 12,25 | 12,55 | -1,57% | - |
| 09.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 08.01.2025 | 12,95 | 13,10 | 12,45 | 12,75 | -0,78% | - |
| 07.01.2025 | 13,25 | 13,45 | 12,85 | 12,85 | -3,75% | 380,00 |
| 06.01.2025 | 13,05 | 13,35 | 12,95 | 13,35 | 2,30% | 250,00 |
| 03.01.2025 | 12,95 | 13,25 | 12,80 | 13,05 | 1,56% | - |
| 02.01.2025 | 12,70 | 13,25 | 12,65 | 12,85 | 1,18% | - |
| 30.12.2024 | 12,85 | 12,85 | 12,70 | 12,70 | -1,17% | 1,00 |
| 27.12.2024 | 13,05 | 13,15 | 12,70 | 12,85 | 1,58% | - |
| 23.12.2024 | 12,55 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 20.12.2024 | 12,60 | 12,85 | 12,45 | 12,45 | -0,80% | - |
| 19.12.2024 | 12,65 | 12,80 | 12,35 | 12,55 | -0,40% | 2,00 |
| 18.12.2024 | 13,35 | 13,60 | 12,45 | 12,60 | -5,62% | 50,00 |
| 17.12.2024 | 13,55 | 13,80 | 13,20 | 13,35 | -1,48% | - |
| 16.12.2024 | 13,55 | 13,90 | 13,50 | 13,55 | -0,37% | 110,00 |
| 13.12.2024 | 13,65 | 13,75 | 13,15 | 13,60 | -0,37% | - |
| 12.12.2024 | 14,45 | 14,65 | 13,60 | 13,65 | -5,86% | - |
| 11.12.2024 | 13,95 | 14,75 | 13,75 | 14,50 | 4,32% | 800,00 |
| 10.12.2024 | 14,25 | 14,60 | 13,75 | 13,90 | -2,46% | - |
| 09.12.2024 | 13,65 | 14,80 | 13,55 | 14,25 | 5,17% | - |
| 06.12.2024 | 13,25 | 13,65 | 13,15 | 13,55 | 2,65% | - |
| 05.12.2024 | 15,30 | 15,45 | 12,90 | 13,20 | -13,73% | 530,00 |
| 04.12.2024 | 15,65 | 15,80 | 15,05 | 15,30 | -2,24% | - |
| 03.12.2024 | 15,95 | 15,95 | 15,25 | 15,65 | -0,95% | - |
| 02.12.2024 | 15,10 | 16,30 | 15,00 | 15,80 | 4,64% | 200,00 |
| 29.11.2024 | 14,65 | 15,25 | 14,50 | 15,10 | 3,07% | 995,00 |
| 28.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 27.11.2024 | 15,05 | 15,30 | 14,55 | 14,65 | -2,01% | - |
| 26.11.2024 | 15,50 | 15,70 | 14,85 | 14,95 | -3,86% | 120,00 |
| 25.11.2024 | 14,70 | 15,75 | 14,50 | 15,55 | 5,78% | - |
| 22.11.2024 | 14,30 | 14,85 | 14,25 | 14,70 | 3,16% | - |
| 21.11.2024 | 14,00 | 14,50 | 13,95 | 14,25 | 2,15% | 140,00 |
| 20.11.2024 | 14,05 | 14,05 | 13,75 | 13,95 | 0,00% | - |
| 19.11.2024 | 14,20 | 14,30 | 13,90 | 13,95 | -1,41% | 5,00 |
| 18.11.2024 | 14,65 | 14,75 | 14,05 | 14,15 | -3,41% | - |
| 15.11.2024 | 15,20 | 15,40 | 14,45 | 14,65 | -4,25% | - |
| 14.11.2024 | 15,50 | 15,75 | 15,20 | 15,30 | -0,97% | - |
| 13.11.2024 | 15,60 | 16,30 | 15,45 | 15,45 | -0,64% | - |
| 12.11.2024 | 15,70 | 16,10 | 15,50 | 15,55 | -0,32% | 60,00 |
| 11.11.2024 | 15,10 | 15,85 | 15,10 | 15,60 | 4,00% | - |
| 08.11.2024 | 15,50 | 15,65 | 14,95 | 15,00 | -2,28% | - |
| 07.11.2024 | 15,60 | 16,15 | 15,30 | 15,35 | -1,92% | - |
| 06.11.2024 | 15,40 | 16,40 | 15,00 | 15,65 | 5,39% | - |
| 05.11.2024 | 14,80 | 15,00 | 14,60 | 14,85 | 0,68% | 150,00 |
| 04.11.2024 | 14,80 | 14,95 | 14,55 | 14,75 | -0,67% | 344,00 |
| 01.11.2024 | 14,50 | 14,95 | 14,50 | 14,85 | 2,41% | - |
| 31.10.2024 | 15,10 | 15,15 | 14,45 | 14,50 | -3,65% | - |
| 30.10.2024 | 15,10 | 15,65 | 15,05 | 15,05 | -0,66% | - |
| 29.10.2024 | 15,50 | 15,55 | 15,00 | 15,15 | -2,26% | 938,00 |
| 28.10.2024 | 15,10 | 17,50 | 15,10 | 15,50 | 3,33% | 692,00 |
| 25.10.2024 | 14,80 | 15,40 | 14,80 | 15,00 | 1,01% | - |
| 24.10.2024 | 15,10 | 15,30 | 14,85 | 14,85 | -1,66% | - |
| 23.10.2024 | 15,50 | 15,60 | 14,85 | 15,10 | -2,27% | 29,00 |
| 22.10.2024 | 15,20 | 15,55 | 15,05 | 15,45 | 1,31% | - |
| 21.10.2024 | 16,30 | 16,50 | 15,25 | 15,25 | -6,15% | 24,00 |
| 18.10.2024 | 16,50 | 16,90 | 16,00 | 16,25 | -1,81% | - |
| 17.10.2024 | 18,20 | 18,40 | 16,30 | 16,55 | -8,82% | - |
| 16.10.2024 | 17,20 | 18,30 | 17,20 | 18,15 | 5,83% | 562,00 |
| 15.10.2024 | 16,80 | 17,75 | 16,80 | 17,15 | 2,39% | - |
| 14.10.2024 | 15,60 | 17,00 | 15,60 | 16,75 | 7,72% | - |
| 11.10.2024 | 14,70 | 15,65 | 14,65 | 15,55 | 5,42% | - |
| 10.10.2024 | 15,10 | 15,20 | 14,30 | 14,75 | -2,32% | - |
| 09.10.2024 | 15,10 | 15,25 | 14,80 | 15,10 | 0,33% | - |
| 08.10.2024 | 15,20 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 07.10.2024 | 15,10 | 15,35 | 14,90 | 15,25 | 0,66% | - |