18,020€
0,67%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 17,88 | 18,16 | 17,86 | 17,98 | 0,45% | 19.000,00 |
| 25.05.2026 | 17,70 | 17,92 | 17,68 | 17,90 | 1,59% | 20.065,00 |
| 22.05.2026 | 17,84 | 17,84 | 17,62 | 17,62 | -1,12% | 14.796,00 |
| 21.05.2026 | 17,78 | 17,98 | 17,76 | 17,82 | 0,00% | 9.639,00 |
| 20.05.2026 | 17,60 | 17,86 | 17,50 | 17,82 | 0,91% | 40.160,00 |
| 19.05.2026 | 17,50 | 17,76 | 17,50 | 17,66 | 0,57% | 20.043,00 |
| 18.05.2026 | 17,24 | 17,62 | 17,04 | 17,56 | -1,24% | 40.994,00 |
| 15.05.2026 | 17,60 | 17,78 | 17,50 | 17,78 | 0,45% | 20.360,00 |
| 14.05.2026 | 17,26 | 17,74 | 17,26 | 17,70 | 2,19% | 24.618,00 |
| 13.05.2026 | 17,54 | 17,60 | 16,96 | 17,32 | -0,80% | 25.268,00 |
| 12.05.2026 | 17,90 | 17,98 | 17,36 | 17,46 | -3,00% | 43.331,00 |
| 11.05.2026 | 18,14 | 18,32 | 17,94 | 18,00 | -0,77% | 65.838,00 |
| 08.05.2026 | 18,10 | 18,20 | 18,08 | 18,14 | 0,00% | 16.019,00 |
| 07.05.2026 | 18,14 | 18,26 | 18,14 | 18,14 | -0,11% | 15.571,00 |
| 06.05.2026 | 18,24 | 18,38 | 18,00 | 18,16 | -3,81% | 32.513,00 |
| 05.05.2026 | 18,72 | 19,02 | 18,68 | 18,88 | 0,85% | 40.309,00 |
| 04.05.2026 | 18,56 | 18,80 | 18,56 | 18,72 | 0,97% | 39.832,00 |
| 30.04.2026 | 18,52 | 18,72 | 18,26 | 18,54 | -0,32% | 31.590,00 |
| 29.04.2026 | 18,60 | 18,80 | 18,60 | 18,60 | -0,53% | 63.601,00 |
| 28.04.2026 | 18,54 | 18,76 | 18,54 | 18,70 | 0,54% | 23.219,00 |
| 27.04.2026 | 18,50 | 18,72 | 18,50 | 18,60 | -0,32% | 45.880,00 |
| 24.04.2026 | 18,50 | 18,66 | 18,50 | 18,66 | 0,76% | 29.721,00 |
| 23.04.2026 | 18,50 | 18,62 | 18,50 | 18,52 | -0,75% | 11.358,00 |
| 22.04.2026 | 18,50 | 18,78 | 18,40 | 18,66 | 0,11% | 65.096,00 |
| 21.04.2026 | 18,40 | 18,86 | 18,40 | 18,64 | -0,32% | 44.870,00 |
| 20.04.2026 | 19,22 | 19,58 | 18,32 | 18,70 | -5,84% | 112.921,00 |
| 17.04.2026 | 19,70 | 19,90 | 19,67 | 19,86 | 0,91% | 11.851,00 |
| 16.04.2026 | 19,18 | 19,70 | 19,14 | 19,68 | 2,61% | 15.253,00 |
| 15.04.2026 | 19,40 | 19,54 | 19,18 | 19,18 | -1,44% | 7.998,00 |
| 14.04.2026 | 19,26 | 19,46 | 19,18 | 19,46 | 1,35% | 10.546,00 |
| 13.04.2026 | 19,12 | 19,24 | 19,06 | 19,20 | 0,10% | 4.388,00 |
| 10.04.2026 | 19,00 | 19,34 | 19,00 | 19,18 | 0,63% | 4.984,00 |
| 09.04.2026 | 18,98 | 19,30 | 18,98 | 19,06 | 0,11% | 6.302,00 |
| 08.04.2026 | 19,00 | 19,26 | 19,00 | 19,04 | 2,70% | 18.724,00 |
| 07.04.2026 | 18,54 | 19,04 | 18,54 | 18,54 | -0,64% | 18.137,00 |
| 02.04.2026 | 18,28 | 18,66 | 18,10 | 18,66 | 2,53% | 12.750,00 |
| 01.04.2026 | 18,00 | 18,20 | 17,94 | 18,20 | 1,11% | 36.290,00 |
| 31.03.2026 | 17,74 | 18,00 | 17,74 | 18,00 | 1,12% | 3.885,00 |
| 30.03.2026 | 17,80 | 17,88 | 17,64 | 17,80 | -0,34% | 8.970,00 |
| 27.03.2026 | 17,98 | 18,04 | 17,62 | 17,86 | -0,67% | 7.117,00 |
| 26.03.2026 | 17,88 | 18,04 | 17,84 | 17,98 | 1,01% | 6.107,00 |
| 25.03.2026 | 17,88 | 18,00 | 17,80 | 17,80 | 0,00% | 7.338,00 |
| 24.03.2026 | 17,90 | 17,90 | 17,62 | 17,80 | -0,11% | 14.377,00 |
| 23.03.2026 | 17,88 | 18,06 | 17,50 | 17,82 | -0,67% | 17.430,00 |
| 20.03.2026 | 17,32 | 17,94 | 17,30 | 17,94 | 3,82% | 16.509,00 |
| 19.03.2026 | 17,54 | 17,54 | 17,28 | 17,28 | -1,93% | 14.530,00 |
| 18.03.2026 | 17,58 | 17,80 | 17,54 | 17,62 | 0,69% | 9.158,00 |
| 17.03.2026 | 17,50 | 17,54 | 17,34 | 17,50 | -0,23% | 9.776,00 |
| 16.03.2026 | 17,74 | 17,78 | 17,48 | 17,54 | -1,13% | 6.877,00 |
| 13.03.2026 | 18,04 | 18,04 | 17,72 | 17,74 | -1,99% | 10.258,00 |
| 12.03.2026 | 18,36 | 18,36 | 18,08 | 18,10 | -1,42% | 9.700,00 |
| 11.03.2026 | 18,50 | 18,50 | 18,30 | 18,36 | -0,97% | 5.058,00 |
| 10.03.2026 | 18,54 | 18,80 | 18,52 | 18,54 | -0,32% | 5.138,00 |
| 09.03.2026 | 18,50 | 18,64 | 18,24 | 18,60 | -0,75% | 22.353,00 |
| 06.03.2026 | 18,86 | 18,98 | 18,64 | 18,74 | -0,21% | 23.386,00 |
| 05.03.2026 | 18,48 | 18,86 | 18,48 | 18,78 | 1,62% | 21.116,00 |
| 04.03.2026 | 18,28 | 18,80 | 18,28 | 18,48 | 1,32% | 19.486,00 |
| 03.03.2026 | 18,88 | 18,88 | 18,20 | 18,24 | -2,98% | 28.996,00 |
| 02.03.2026 | 18,68 | 18,96 | 18,46 | 18,80 | -1,67% | 30.407,00 |
| 27.02.2026 | 18,74 | 19,18 | 18,74 | 19,12 | 2,03% | 13.831,00 |
| 26.02.2026 | 18,58 | 18,80 | 18,56 | 18,74 | 1,19% | 7.976,00 |
| 25.02.2026 | 18,50 | 18,74 | 18,46 | 18,52 | 0,43% | 9.849,00 |
| 24.02.2026 | 18,42 | 18,68 | 18,40 | 18,44 | 0,00% | 5.894,00 |
| 23.02.2026 | 18,86 | 18,94 | 18,44 | 18,44 | -3,05% | 24.516,00 |
| 20.02.2026 | 19,06 | 19,22 | 18,58 | 19,02 | 1,39% | 52.827,00 |
| 19.02.2026 | 18,74 | 18,84 | 18,58 | 18,76 | 0,54% | 9.914,00 |
| 18.02.2026 | 18,68 | 18,88 | 18,54 | 18,66 | 0,97% | 14.931,00 |
| 17.02.2026 | 18,30 | 18,58 | 18,30 | 18,48 | 0,87% | 6.694,00 |
| 16.02.2026 | 18,42 | 18,42 | 18,32 | 18,32 | -0,54% | 3.618,00 |
| 13.02.2026 | 18,36 | 18,60 | 18,34 | 18,42 | 0,11% | 5.896,00 |
| 12.02.2026 | 18,52 | 18,54 | 18,40 | 18,40 | -0,54% | 4.007,00 |
| 11.02.2026 | 18,68 | 18,68 | 18,36 | 18,50 | -0,75% | 9.722,00 |
| 10.02.2026 | 18,52 | 18,72 | 18,46 | 18,64 | 0,32% | 4.234,00 |
| 09.02.2026 | 18,46 | 18,58 | 18,30 | 18,58 | 0,32% | 8.753,00 |
| 06.02.2026 | 18,64 | 18,72 | 18,40 | 18,52 | -0,96% | 10.387,00 |
| 05.02.2026 | 18,52 | 18,70 | 18,52 | 18,70 | 0,65% | 3.923,00 |
| 04.02.2026 | 18,24 | 18,66 | 18,18 | 18,58 | 1,86% | 9.662,00 |
| 03.02.2026 | 18,82 | 18,82 | 18,22 | 18,24 | -2,77% | 13.502,00 |
| 02.02.2026 | 18,74 | 18,90 | 18,74 | 18,76 | -0,53% | 3.885,00 |
| 30.01.2026 | 18,72 | 18,86 | 18,60 | 18,86 | 0,75% | 8.500,00 |
| 29.01.2026 | 18,76 | 18,84 | 18,68 | 18,72 | 0,21% | 7.462,00 |
| 28.01.2026 | 18,68 | 18,72 | 18,62 | 18,68 | -0,11% | 3.885,00 |
| 27.01.2026 | 18,78 | 18,84 | 18,68 | 18,70 | -0,43% | 11.021,00 |
| 26.01.2026 | 18,78 | 18,90 | 18,70 | 18,78 | -0,21% | 6.080,00 |
| 23.01.2026 | 18,84 | 18,88 | 18,70 | 18,82 | -1,16% | 4.810,00 |
| 22.01.2026 | 18,68 | 19,10 | 18,68 | 19,04 | 1,93% | 10.611,00 |
| 21.01.2026 | 18,56 | 18,72 | 18,50 | 18,68 | -0,11% | 15.680,00 |
| 20.01.2026 | 18,54 | 18,70 | 18,52 | 18,70 | 0,21% | 17.124,00 |
| 19.01.2026 | 18,84 | 18,84 | 18,60 | 18,66 | -1,37% | 4.114,00 |
| 16.01.2026 | 19,00 | 19,10 | 18,90 | 18,92 | -0,94% | 6.729,00 |
| 15.01.2026 | 19,20 | 19,20 | 18,94 | 19,10 | -0,42% | 10.515,00 |
| 14.01.2026 | 18,80 | 19,20 | 18,76 | 19,18 | 1,70% | 14.650,00 |
| 13.01.2026 | 18,84 | 18,86 | 18,66 | 18,86 | 0,11% | 9.681,00 |
| 12.01.2026 | 18,84 | 18,86 | 18,64 | 18,84 | 0,00% | 5.443,00 |
| 09.01.2026 | 18,54 | 18,84 | 18,54 | 18,84 | 1,62% | 5.468,00 |
| 08.01.2026 | 18,76 | 18,76 | 18,54 | 18,54 | -0,86% | 10.437,00 |
| 07.01.2026 | 18,70 | 18,80 | 18,60 | 18,70 | -0,43% | 21.882,00 |
| 06.01.2026 | 18,88 | 18,88 | 18,60 | 18,78 | 0,00% | 7.971,00 |
| 05.01.2026 | 18,72 | 18,82 | 18,44 | 18,78 | 0,32% | 13.385,00 |
| 02.01.2026 | 18,84 | 18,92 | 18,60 | 18,72 | -1,16% | 5.098,00 |