14,000€
0,36%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,85 | 13,85 | 13,75 | 13,85 | -0,72% | - |
| 06.11.2025 | 13,95 | 13,95 | 13,85 | 13,95 | 1,09% | - |
| 05.11.2025 | 12,90 | 13,85 | 12,90 | 13,80 | 6,56% | 9,00 |
| 04.11.2025 | 13,25 | 13,25 | 12,80 | 12,95 | -3,00% | - |
| 03.11.2025 | 13,65 | 13,75 | 13,25 | 13,35 | -2,20% | - |
| 31.10.2025 | 14,10 | 14,25 | 13,65 | 13,65 | -0,73% | - |
| 30.10.2025 | 13,75 | 13,85 | 13,75 | 13,75 | -4,84% | - |
| 29.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 28.10.2025 | 13,85 | 14,45 | 13,85 | 14,40 | 3,23% | 176,00 |
| 27.10.2025 | 13,75 | 14,35 | 13,75 | 13,95 | 0,72% | - |
| 24.10.2025 | 13,85 | 14,05 | 13,85 | 13,85 | 2,97% | - |
| 23.10.2025 | 13,45 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 22.10.2025 | 13,55 | 13,70 | 13,25 | 13,40 | 0,37% | - |
| 21.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 20.10.2025 | 13,15 | 13,45 | 13,10 | 13,35 | -0,74% | - |
| 16.10.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 15.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 3,89% | - |
| 14.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 13.10.2025 | 12,20 | 13,00 | 12,15 | 12,95 | 0,39% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 08.10.2025 | 13,00 | 13,05 | 13,00 | 13,00 | 0,78% | - |
| 07.10.2025 | 13,30 | 13,45 | 12,60 | 12,90 | 2,79% | 137,00 |
| 02.10.2025 | 12,45 | 12,65 | 12,20 | 12,55 | 4,15% | - |
| 01.10.2025 | 11,95 | 12,05 | 11,90 | 12,05 | -5,86% | - |
| 29.09.2025 | 12,75 | 12,90 | 12,75 | 12,80 | 0,79% | 1,00 |
| 26.09.2025 | 12,75 | 12,85 | 12,65 | 12,70 | 0,00% | - |
| 25.09.2025 | 12,90 | 12,95 | 12,65 | 12,70 | -2,68% | 50,00 |
| 24.09.2025 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | - |
| 23.09.2025 | 13,15 | 13,45 | 13,10 | 13,10 | 1,16% | - |
| 22.09.2025 | 13,15 | 13,25 | 12,95 | 12,95 | -3,72% | - |
| 19.09.2025 | 13,40 | 13,45 | 13,35 | 13,45 | 2,28% | - |
| 18.09.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -1,50% | - |
| 17.09.2025 | 12,85 | 13,40 | 12,85 | 13,35 | 1,52% | - |
| 16.09.2025 | 13,15 | 13,25 | 12,90 | 13,15 | -1,87% | - |
| 15.09.2025 | 13,40 | 13,50 | 13,25 | 13,40 | 2,68% | 1,00 |
| 12.09.2025 | 13,05 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 11.09.2025 | 12,80 | 13,30 | 12,80 | 13,05 | -0,38% | - |
| 10.09.2025 | 11,55 | 13,95 | 11,50 | 13,10 | 6,94% | 805,00 |
| 05.09.2025 | 12,45 | 12,65 | 12,25 | 12,25 | -0,81% | - |
| 04.09.2025 | 11,65 | 12,45 | 11,60 | 12,35 | 6,01% | - |
| 03.09.2025 | 11,75 | 11,95 | 11,60 | 11,65 | -1,69% | - |
| 02.09.2025 | 12,25 | 12,35 | 11,85 | 11,85 | -3,27% | - |
| 01.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 29.08.2025 | 12,85 | 12,85 | 12,05 | 12,25 | -1,61% | - |
| 28.08.2025 | 12,65 | 12,75 | 12,25 | 12,45 | -1,58% | - |
| 27.08.2025 | 11,95 | 12,75 | 11,95 | 12,65 | 5,86% | 141,00 |
| 26.08.2025 | 11,55 | 12,15 | 11,50 | 11,95 | 4,37% | 1.247,00 |
| 25.08.2025 | 11,70 | 11,75 | 11,45 | 11,45 | -1,72% | - |
| 22.08.2025 | 11,30 | 11,85 | 11,25 | 11,65 | 3,56% | - |
| 21.08.2025 | 11,00 | 11,25 | 10,80 | 11,25 | 1,81% | - |
| 20.08.2025 | 10,90 | 11,40 | 10,65 | 11,05 | 0,91% | - |
| 19.08.2025 | 11,00 | 11,30 | 10,85 | 10,95 | 0,00% | - |
| 18.08.2025 | 11,10 | 11,20 | 10,65 | 10,95 | -0,90% | - |
| 15.08.2025 | 11,00 | 11,15 | 10,65 | 11,05 | 1,38% | 2,00 |
| 14.08.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -3,54% | - |
| 13.08.2025 | 11,30 | 11,65 | 11,30 | 11,30 | 0,00% | - |
| 12.08.2025 | 11,15 | 11,70 | 11,00 | 11,30 | 1,35% | - |
| 11.08.2025 | 11,10 | 11,40 | 10,95 | 11,15 | -0,45% | - |
| 08.08.2025 | 11,50 | 11,70 | 10,90 | 11,20 | -3,03% | 82,00 |
| 07.08.2025 | 11,30 | 11,65 | 11,25 | 11,55 | 1,76% | - |
| 06.08.2025 | 11,40 | 11,85 | 11,10 | 11,35 | 0,00% | - |
| 05.08.2025 | 11,00 | 11,35 | 10,60 | 11,35 | 3,65% | - |
| 04.08.2025 | 9,98 | 10,95 | 9,98 | 10,95 | 10,05% | - |
| 01.08.2025 | 10,20 | 10,20 | 9,70 | 9,95 | -1,97% | - |
| 31.07.2025 | 10,40 | 10,40 | 10,15 | 10,15 | -1,93% | - |
| 30.07.2025 | 10,50 | 10,60 | 10,25 | 10,35 | -0,96% | 1,00 |
| 29.07.2025 | 11,05 | 11,15 | 10,45 | 10,45 | -4,57% | - |
| 28.07.2025 | 11,00 | 11,25 | 10,95 | 10,95 | 0,00% | - |
| 25.07.2025 | 11,00 | 11,10 | 10,75 | 10,95 | 0,00% | - |
| 24.07.2025 | 11,25 | 11,30 | 10,85 | 10,95 | -3,52% | - |
| 23.07.2025 | 11,00 | 11,55 | 10,95 | 11,35 | 2,71% | - |
| 22.07.2025 | 10,90 | 11,45 | 10,85 | 11,05 | -0,90% | 277,00 |
| 21.07.2025 | 10,65 | 11,40 | 10,50 | 11,15 | 4,69% | 134,00 |
| 18.07.2025 | 10,30 | 10,75 | 10,15 | 10,65 | 2,90% | 100,00 |
| 17.07.2025 | 9,80 | 10,45 | 9,80 | 10,35 | 5,61% | 13,00 |
| 16.07.2025 | 9,68 | 9,85 | 9,30 | 9,80 | 1,03% | - |
| 15.07.2025 | 9,78 | 10,03 | 9,58 | 9,70 | -1,02% | - |
| 14.07.2025 | 9,10 | 9,80 | 8,95 | 9,80 | 6,81% | - |
| 11.07.2025 | 9,63 | 9,73 | 9,15 | 9,18 | -5,41% | - |
| 10.07.2025 | 9,58 | 9,88 | 9,45 | 9,70 | 0,78% | - |
| 09.07.2025 | 9,68 | 9,75 | 9,53 | 9,63 | -1,28% | - |
| 08.07.2025 | 9,78 | 9,90 | 9,48 | 9,75 | -0,51% | - |
| 07.07.2025 | 9,78 | 10,10 | 9,60 | 9,80 | 0,26% | - |
| 04.07.2025 | 9,78 | 9,78 | 9,73 | 9,78 | -1,01% | - |
| 03.07.2025 | 9,83 | 9,95 | 9,55 | 9,88 | 0,77% | - |
| 02.07.2025 | 9,88 | 10,95 | 9,60 | 9,80 | -1,01% | - |
| 01.07.2025 | 9,10 | 10,25 | 8,83 | 9,90 | 9,39% | - |
| 30.06.2025 | 9,08 | 9,30 | 8,88 | 9,05 | -0,28% | - |
| 27.06.2025 | 9,03 | 9,30 | 8,88 | 9,08 | 0,28% | - |
| 26.06.2025 | 8,63 | 9,20 | 8,60 | 9,05 | 0,28% | - |
| 25.06.2025 | 8,75 | 9,08 | 8,60 | 9,03 | 3,74% | 3.216,00 |
| 24.06.2025 | 8,88 | 9,00 | 8,53 | 8,70 | -1,14% | - |
| 23.06.2025 | 8,08 | 8,80 | 7,88 | 8,80 | 8,64% | - |
| 20.06.2025 | 7,95 | 8,38 | 7,93 | 8,10 | 2,21% | - |
| 19.06.2025 | 8,00 | 8,00 | 7,93 | 7,93 | -0,94% | - |
| 18.06.2025 | 8,13 | 8,25 | 7,90 | 8,00 | -1,84% | - |
| 17.06.2025 | 7,95 | 8,45 | 7,78 | 8,15 | 1,56% | 80,00 |
| 16.06.2025 | 7,68 | 8,15 | 7,55 | 8,03 | 4,22% | - |
| 13.06.2025 | 8,10 | 8,20 | 7,38 | 7,70 | -5,81% | - |
| 12.06.2025 | 7,80 | 8,30 | 7,50 | 8,18 | 3,48% | 260,00 |