19,995€
0,48%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,84 | 20,10 | 19,84 | 20,00 | 0,50% | 6.025,00 |
| 05.06.2025 | 20,05 | 20,10 | 19,90 | 19,90 | -1,00% | 7.356,00 |
| 04.06.2025 | 20,05 | 20,15 | 19,94 | 20,10 | 1,11% | 8.472,00 |
| 03.06.2025 | 20,25 | 20,25 | 19,86 | 19,88 | -1,09% | 12.398,00 |
| 02.06.2025 | 20,10 | 20,20 | 19,92 | 20,10 | -0,50% | 10.804,00 |
| 30.05.2025 | 20,35 | 20,50 | 20,20 | 20,20 | -0,98% | 10.848,00 |
| 29.05.2025 | 20,65 | 20,75 | 20,40 | 20,40 | -0,24% | 13.802,00 |
| 28.05.2025 | 20,50 | 20,70 | 20,45 | 20,45 | -0,49% | 13.085,00 |
| 27.05.2025 | 20,80 | 20,95 | 20,55 | 20,55 | -1,20% | 11.749,00 |
| 26.05.2025 | 20,65 | 20,90 | 20,65 | 20,80 | 0,73% | 12.187,00 |
| 23.05.2025 | 20,50 | 20,65 | 20,15 | 20,65 | 0,98% | 17.722,00 |
| 22.05.2025 | 20,45 | 20,60 | 20,30 | 20,45 | -0,73% | 9.368,00 |
| 21.05.2025 | 20,50 | 20,65 | 20,40 | 20,60 | -0,48% | 11.915,00 |
| 20.05.2025 | 20,45 | 20,70 | 20,40 | 20,70 | 1,22% | 8.237,00 |
| 19.05.2025 | 20,50 | 20,50 | 20,25 | 20,45 | -0,97% | 26.653,00 |
| 16.05.2025 | 20,50 | 20,80 | 20,50 | 20,65 | 0,73% | 12.853,00 |
| 15.05.2025 | 20,30 | 20,50 | 20,25 | 20,50 | 0,99% | 8.353,00 |
| 14.05.2025 | 20,95 | 20,95 | 20,30 | 20,30 | -3,79% | 19.566,00 |
| 13.05.2025 | 20,20 | 21,10 | 20,15 | 21,10 | 4,98% | 53.463,00 |
| 12.05.2025 | 19,82 | 20,15 | 19,78 | 20,10 | 2,24% | 24.321,00 |
| 09.05.2025 | 19,62 | 19,68 | 19,48 | 19,66 | 0,10% | 10.297,00 |
| 08.05.2025 | 19,76 | 19,84 | 19,62 | 19,64 | 0,20% | 12.939,00 |
| 07.05.2025 | 19,40 | 19,66 | 19,22 | 19,60 | 0,93% | 38.509,00 |
| 06.05.2025 | 19,04 | 19,42 | 18,94 | 19,42 | 1,15% | 53.380,00 |
| 05.05.2025 | 19,14 | 19,26 | 19,08 | 19,20 | -0,41% | 18.344,00 |
| 02.05.2025 | 18,94 | 19,28 | 18,86 | 19,28 | 1,37% | 19.630,00 |
| 30.04.2025 | 19,10 | 19,10 | 18,64 | 19,02 | -1,76% | 23.484,00 |
| 29.04.2025 | 19,54 | 19,54 | 19,26 | 19,36 | -0,31% | 7.836,00 |
| 28.04.2025 | 19,22 | 19,44 | 19,22 | 19,42 | 1,04% | 10.862,00 |
| 25.04.2025 | 19,28 | 19,40 | 19,10 | 19,22 | -0,21% | 11.601,00 |
| 24.04.2025 | 19,30 | 19,30 | 19,04 | 19,26 | -0,21% | 7.113,00 |
| 23.04.2025 | 19,32 | 19,50 | 19,24 | 19,30 | -0,31% | 13.406,00 |
| 22.04.2025 | 19,70 | 19,72 | 19,28 | 19,36 | -1,83% | 14.114,00 |
| 17.04.2025 | 19,50 | 19,72 | 19,42 | 19,72 | -0,20% | 7.563,00 |
| 16.04.2025 | 20,50 | 20,50 | 19,54 | 19,76 | 0,00% | 5.954,00 |
| 15.04.2025 | 19,42 | 19,76 | 19,42 | 19,76 | 1,23% | 6.526,00 |
| 14.04.2025 | 19,60 | 19,60 | 19,46 | 19,52 | 0,62% | 11.240,00 |
| 11.04.2025 | 19,46 | 19,48 | 19,22 | 19,40 | -0,10% | 21.473,00 |
| 10.04.2025 | 20,40 | 20,40 | 19,30 | 19,42 | 0,83% | 17.728,00 |
| 09.04.2025 | 19,20 | 19,50 | 19,12 | 19,26 | -1,93% | 30.355,00 |
| 08.04.2025 | 19,68 | 19,68 | 19,30 | 19,64 | 1,76% | 18.723,00 |
| 07.04.2025 | 19,00 | 19,74 | 18,42 | 19,30 | -0,52% | 68.262,00 |
| 04.04.2025 | 20,25 | 20,25 | 19,34 | 19,40 | -4,67% | 64.168,00 |
| 03.04.2025 | 20,25 | 20,40 | 20,15 | 20,35 | -0,25% | 21.401,00 |
| 02.04.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,25% | 12.692,00 |
| 01.04.2025 | 20,35 | 20,55 | 20,25 | 20,35 | 0,74% | 11.659,00 |
| 31.03.2025 | 20,35 | 20,40 | 20,15 | 20,20 | -1,70% | 14.672,00 |
| 28.03.2025 | 20,35 | 20,55 | 20,35 | 20,55 | 0,24% | 10.707,00 |
| 27.03.2025 | 20,30 | 20,55 | 20,30 | 20,50 | 0,00% | 12.375,00 |
| 26.03.2025 | 20,20 | 20,55 | 20,15 | 20,50 | 1,23% | 32.717,00 |
| 25.03.2025 | 20,10 | 20,30 | 20,00 | 20,25 | 0,75% | 12.543,00 |
| 24.03.2025 | 20,30 | 20,40 | 20,00 | 20,10 | -0,74% | 25.672,00 |
| 21.03.2025 | 20,10 | 20,25 | 20,10 | 20,25 | 0,00% | 20.626,00 |
| 20.03.2025 | 20,30 | 20,30 | 20,10 | 20,25 | -0,49% | 13.004,00 |
| 19.03.2025 | 20,15 | 20,35 | 20,10 | 20,35 | 0,00% | 25.296,00 |
| 18.03.2025 | 20,70 | 20,80 | 20,25 | 20,35 | -2,40% | 40.831,00 |
| 17.03.2025 | 20,80 | 20,90 | 20,65 | 20,85 | 0,00% | 7.101,00 |
| 14.03.2025 | 20,70 | 20,90 | 20,55 | 20,85 | 1,21% | 8.617,00 |
| 13.03.2025 | 20,60 | 21,05 | 20,55 | 20,60 | 0,00% | 11.225,00 |
| 12.03.2025 | 20,20 | 20,75 | 20,20 | 20,60 | 1,98% | 29.589,00 |
| 11.03.2025 | 20,55 | 20,65 | 20,20 | 20,20 | -1,70% | 23.671,00 |
| 10.03.2025 | 21,00 | 21,00 | 20,55 | 20,55 | -1,91% | 7.705,00 |
| 07.03.2025 | 20,50 | 21,00 | 20,40 | 20,95 | 1,95% | 16.530,00 |
| 06.03.2025 | 20,60 | 20,80 | 20,55 | 20,55 | -0,24% | 7.745,00 |
| 05.03.2025 | 20,80 | 20,85 | 20,60 | 20,60 | 0,73% | 5.996,00 |
| 04.03.2025 | 20,95 | 20,95 | 20,35 | 20,45 | -2,85% | 16.907,00 |
| 03.03.2025 | 21,00 | 21,25 | 21,00 | 21,05 | 0,72% | 8.510,00 |
| 28.02.2025 | 21,15 | 21,20 | 20,85 | 20,90 | -1,42% | 44.792,00 |
| 27.02.2025 | 21,40 | 21,40 | 21,15 | 21,20 | -0,93% | 16.176,00 |
| 26.02.2025 | 21,45 | 21,60 | 21,40 | 21,40 | -0,23% | 8.534,00 |
| 25.02.2025 | 21,40 | 21,65 | 21,40 | 21,45 | -0,23% | 8.039,00 |
| 24.02.2025 | 21,90 | 21,95 | 21,40 | 21,50 | -1,83% | 26.027,00 |
| 21.02.2025 | 22,05 | 22,10 | 21,90 | 21,90 | -0,45% | 38.178,00 |
| 20.02.2025 | 22,05 | 22,15 | 22,00 | 22,00 | -0,23% | 10.906,00 |
| 19.02.2025 | 22,05 | 22,10 | 22,00 | 22,05 | -0,23% | 16.387,00 |
| 18.02.2025 | 22,15 | 22,35 | 22,00 | 22,10 | -0,67% | 18.729,00 |
| 17.02.2025 | 22,00 | 22,35 | 21,90 | 22,25 | 1,60% | 92.913,00 |
| 14.02.2025 | 20,50 | 22,25 | 20,50 | 21,90 | 9,50% | 195.777,00 |
| 13.02.2025 | 20,20 | 20,35 | 20,00 | 20,00 | -0,50% | 15.957,00 |
| 12.02.2025 | 19,90 | 20,10 | 19,84 | 20,10 | 1,01% | 14.875,00 |
| 11.02.2025 | 20,05 | 20,05 | 19,90 | 19,90 | -0,30% | 3.573,00 |
| 10.02.2025 | 19,94 | 20,05 | 19,52 | 19,96 | 0,10% | 29.443,00 |
| 07.02.2025 | 20,00 | 20,05 | 19,52 | 19,94 | -0,80% | 26.467,00 |
| 06.02.2025 | 20,05 | 20,10 | 20,00 | 20,10 | 0,25% | 2.367,00 |
| 05.02.2025 | 20,15 | 20,15 | 19,96 | 20,05 | -0,50% | 2.274,00 |
| 04.02.2025 | 20,15 | 20,15 | 19,98 | 20,15 | 0,25% | 2.033,00 |
| 03.02.2025 | 19,82 | 20,20 | 19,80 | 20,10 | 0,25% | 9.601,00 |
| 31.01.2025 | 20,05 | 20,05 | 19,84 | 20,05 | 0,00% | 13.056,00 |
| 30.01.2025 | 19,92 | 20,10 | 19,90 | 20,05 | 0,65% | 9.523,00 |
| 29.01.2025 | 20,25 | 20,30 | 19,92 | 19,92 | -1,87% | 5.670,00 |
| 28.01.2025 | 20,15 | 20,30 | 20,10 | 20,30 | 0,74% | 13.337,00 |
| 27.01.2025 | 19,86 | 20,25 | 19,86 | 20,15 | 0,50% | 14.364,00 |
| 24.01.2025 | 20,05 | 20,10 | 19,96 | 20,05 | 0,25% | 39.833,00 |
| 23.01.2025 | 20,30 | 20,50 | 20,00 | 20,00 | -1,48% | 26.056,00 |
| 22.01.2025 | 20,45 | 20,45 | 20,25 | 20,30 | -0,73% | 6.135,00 |
| 21.01.2025 | 20,60 | 20,65 | 20,35 | 20,45 | -0,73% | 11.122,00 |
| 20.01.2025 | 20,30 | 20,60 | 20,25 | 20,60 | 1,48% | 12.730,00 |
| 17.01.2025 | 20,25 | 20,60 | 20,25 | 20,30 | 0,25% | 20.025,00 |
| 16.01.2025 | 20,40 | 20,40 | 20,00 | 20,25 | -0,49% | 14.755,00 |
| 15.01.2025 | 20,30 | 20,35 | 20,00 | 20,35 | 0,99% | 25.622,00 |