21,000€
-0,24%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,80 | 21,20 | 20,80 | 21,15 | 0,48% | 6.939,00 |
| 21.11.2024 | 20,90 | 21,25 | 20,75 | 21,05 | 0,96% | - |
| 20.11.2024 | 21,20 | 21,20 | 20,85 | 20,85 | -0,71% | 14.159,00 |
| 19.11.2024 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | 17.223,00 |
| 18.11.2024 | 21,00 | 21,10 | 20,50 | 20,50 | -2,61% | 15.658,00 |
| 15.11.2024 | 21,00 | 21,20 | 20,95 | 21,05 | -0,24% | 8.234,00 |
| 14.11.2024 | 20,90 | 21,25 | 20,90 | 21,10 | 0,48% | 3.735,00 |
| 13.11.2024 | 21,00 | 21,05 | 20,85 | 21,00 | -0,24% | 30.089,00 |
| 12.11.2024 | 21,40 | 21,40 | 20,85 | 21,05 | -1,64% | 8.915,00 |
| 11.11.2024 | 21,00 | 21,45 | 21,00 | 21,40 | 0,71% | 6.601,00 |
| 08.11.2024 | 21,20 | 21,30 | 21,20 | 21,25 | 0,24% | 11.967,00 |
| 07.11.2024 | 21,20 | 21,45 | 21,20 | 21,20 | -0,47% | 3.262,00 |
| 06.11.2024 | 21,30 | 21,60 | 21,25 | 21,30 | 0,24% | 11.683,00 |
| 05.11.2024 | 21,20 | 21,55 | 21,20 | 21,25 | 0,24% | 6.143,00 |
| 04.11.2024 | 21,25 | 21,40 | 21,20 | 21,20 | -0,93% | 7.018,00 |
| 01.11.2024 | 21,30 | 21,40 | 21,20 | 21,40 | 0,71% | 1.869,00 |
| 31.10.2024 | 21,20 | 21,50 | 21,20 | 21,25 | 0,24% | 23.283,00 |
| 30.10.2024 | 21,85 | 21,85 | 21,20 | 21,20 | -2,08% | 12.459,00 |
| 29.10.2024 | 21,55 | 21,80 | 21,50 | 21,65 | 0,00% | 25.843,00 |
| 28.10.2024 | 21,60 | 21,70 | 21,55 | 21,65 | 0,00% | 5.915,00 |
| 25.10.2024 | 21,55 | 21,65 | 21,50 | 21,65 | 0,70% | 11.513,00 |
| 24.10.2024 | 21,50 | 21,65 | 21,40 | 21,50 | 0,47% | 18.987,00 |
| 23.10.2024 | 21,55 | 21,65 | 21,40 | 21,40 | -0,47% | 9.414,00 |
| 22.10.2024 | 21,25 | 21,50 | 21,25 | 21,50 | 0,70% | 6.352,00 |
| 21.10.2024 | 21,40 | 21,50 | 21,25 | 21,35 | -1,16% | 29.672,00 |
| 18.10.2024 | 21,45 | 21,60 | 21,30 | 21,60 | 0,00% | 18.155,00 |
| 17.10.2024 | 21,25 | 21,60 | 21,20 | 21,60 | 1,41% | 40.237,00 |
| 16.10.2024 | 21,55 | 21,55 | 20,95 | 21,30 | -1,84% | 53.054,00 |
| 15.10.2024 | 21,63 | 21,85 | 21,63 | 21,70 | -0,23% | - |
| 14.10.2024 | 21,40 | 21,85 | 21,40 | 21,75 | 0,93% | 73.903,00 |
| 11.10.2024 | 21,40 | 21,55 | 21,40 | 21,55 | 0,70% | 9.148,00 |
| 10.10.2024 | 21,40 | 21,45 | 21,40 | 21,40 | -0,47% | 12.157,00 |
| 09.10.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 7.004,00 |
| 08.10.2024 | 21,40 | 21,50 | 21,40 | 21,40 | 0,00% | 15.019,00 |
| 07.10.2024 | 21,50 | 21,55 | 21,40 | 21,40 | -0,93% | 10.226,00 |
| 04.10.2024 | 21,35 | 21,65 | 21,25 | 21,60 | 1,65% | 5.373,00 |
| 03.10.2024 | 21,20 | 21,45 | 21,05 | 21,25 | 0,47% | 9.249,00 |
| 02.10.2024 | 21,50 | 21,55 | 21,15 | 21,15 | -2,53% | 48.038,00 |
| 01.10.2024 | 22,15 | 22,15 | 21,40 | 21,70 | -2,03% | 44.656,00 |
| 30.09.2024 | 22,10 | 22,20 | 22,05 | 22,15 | -0,67% | 1.849,00 |
| 27.09.2024 | 22,20 | 22,40 | 22,15 | 22,30 | 0,45% | 4.825,00 |
| 26.09.2024 | 22,15 | 22,20 | 22,00 | 22,20 | 0,23% | 8.080,00 |
| 25.09.2024 | 22,10 | 22,25 | 22,05 | 22,15 | 0,23% | 4.965,00 |
| 24.09.2024 | 21,90 | 22,45 | 21,90 | 22,10 | 0,91% | 14.042,00 |
| 23.09.2024 | 22,45 | 22,45 | 21,90 | 21,90 | -1,35% | 13.116,00 |
| 20.09.2024 | 22,20 | 22,35 | 22,15 | 22,20 | -1,11% | 17.303,00 |
| 19.09.2024 | 22,30 | 22,45 | 22,25 | 22,45 | -0,22% | 6.459,00 |
| 18.09.2024 | 22,35 | 22,50 | 22,35 | 22,50 | -0,22% | 2.456,00 |
| 17.09.2024 | 22,35 | 22,55 | 22,35 | 22,55 | 0,22% | 4.605,00 |
| 16.09.2024 | 22,55 | 22,55 | 22,35 | 22,50 | -0,22% | 4.496,00 |
| 13.09.2024 | 21,85 | 22,55 | 21,65 | 22,55 | 2,04% | 9.386,00 |
| 12.09.2024 | 22,25 | 22,50 | 22,10 | 22,10 | -0,67% | 2.714,00 |
| 11.09.2024 | 22,35 | 22,60 | 22,25 | 22,25 | -1,33% | 4.314,00 |
| 10.09.2024 | 22,55 | 22,65 | 22,35 | 22,55 | -0,22% | 2.424,00 |
| 09.09.2024 | 22,25 | 22,60 | 22,25 | 22,60 | 1,12% | 2.761,00 |
| 06.09.2024 | 22,15 | 22,50 | 22,15 | 22,35 | -0,67% | 7.020,00 |
| 05.09.2024 | 22,00 | 22,65 | 22,00 | 22,50 | 0,90% | 6.327,00 |
| 04.09.2024 | 21,65 | 22,45 | 21,65 | 22,30 | 1,13% | 13.380,00 |
| 03.09.2024 | 22,25 | 22,40 | 21,85 | 22,05 | -1,12% | 10.438,00 |
| 02.09.2024 | 22,55 | 22,55 | 22,25 | 22,30 | -1,55% | 12.747,00 |
| 30.08.2024 | 22,00 | 22,65 | 22,00 | 22,65 | 1,57% | 17.673,00 |
| 29.08.2024 | 22,50 | 22,50 | 21,70 | 22,30 | -2,19% | 27.834,00 |
| 28.08.2024 | 22,25 | 22,80 | 22,20 | 22,80 | 2,70% | 4.081,00 |
| 27.08.2024 | 22,25 | 22,35 | 22,10 | 22,20 | 0,91% | 5.455,00 |
| 26.08.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,23% | 5.501,00 |
| 23.08.2024 | 22,10 | 22,50 | 21,60 | 21,95 | -0,68% | 7.198,00 |
| 22.08.2024 | 22,20 | 22,45 | 22,05 | 22,10 | -0,45% | 4.886,00 |
| 21.08.2024 | 22,05 | 22,25 | 22,05 | 22,20 | 0,68% | 4.586,00 |
| 20.08.2024 | 22,20 | 22,20 | 21,80 | 22,05 | -0,68% | 5.305,00 |
| 19.08.2024 | 22,00 | 22,35 | 22,00 | 22,20 | 0,23% | 3.550,00 |
| 16.08.2024 | 22,00 | 22,35 | 22,00 | 22,15 | 0,68% | 1.069,00 |
| 15.08.2024 | 22,10 | 22,50 | 22,00 | 22,00 | -0,45% | 3.583,00 |
| 14.08.2024 | 21,25 | 22,50 | 21,25 | 22,10 | 0,00% | 5.647,00 |
| 13.08.2024 | 21,05 | 22,55 | 21,00 | 22,10 | -0,23% | 3.683,00 |
| 12.08.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,45% | 1.995,00 |
| 09.08.2024 | 22,40 | 22,40 | 21,35 | 22,05 | 0,68% | 8.341,00 |
| 08.08.2024 | 21,70 | 21,95 | 21,65 | 21,90 | 0,23% | 6.687,00 |
| 07.08.2024 | 21,05 | 22,00 | 21,05 | 21,85 | 1,86% | 7.871,00 |
| 06.08.2024 | 22,00 | 22,00 | 21,15 | 21,45 | 0,70% | 8.012,00 |
| 05.08.2024 | 21,50 | 22,05 | 20,85 | 21,30 | -3,62% | 24.637,00 |
| 02.08.2024 | 21,50 | 22,30 | 21,50 | 22,10 | -0,67% | 5.082,00 |
| 01.08.2024 | 21,40 | 22,55 | 21,15 | 22,25 | -1,11% | 8.882,00 |
| 31.07.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 4.909,00 |
| 30.07.2024 | 22,80 | 22,80 | 22,40 | 22,60 | 1,80% | 5.210,00 |
| 29.07.2024 | 22,40 | 22,65 | 22,20 | 22,20 | -0,89% | 7.137,00 |
| 26.07.2024 | 22,00 | 22,55 | 22,00 | 22,40 | 2,05% | 11.405,00 |
| 25.07.2024 | 22,60 | 22,75 | 21,90 | 21,95 | -4,36% | 13.024,00 |
| 24.07.2024 | 22,95 | 23,00 | 22,65 | 22,95 | 1,10% | 19.100,00 |
| 23.07.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | 2.599,00 |
| 22.07.2024 | 22,50 | 22,70 | 22,35 | 22,50 | -1,10% | 9.012,00 |
| 19.07.2024 | 22,50 | 22,75 | 22,50 | 22,75 | 0,89% | 3.842,00 |
| 18.07.2024 | 22,65 | 22,70 | 22,55 | 22,55 | -0,22% | 2.909,00 |
| 17.07.2024 | 22,60 | 22,75 | 22,60 | 22,60 | -0,44% | 2.167,00 |
| 16.07.2024 | 22,60 | 22,85 | 22,60 | 22,70 | 0,00% | 7.661,00 |
| 15.07.2024 | 22,80 | 22,80 | 22,65 | 22,70 | -0,44% | 12.473,00 |
| 12.07.2024 | 22,50 | 22,85 | 22,35 | 22,80 | 1,33% | 18.128,00 |
| 11.07.2024 | 22,00 | 22,50 | 21,95 | 22,50 | 2,27% | 17.711,00 |
| 10.07.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 12.449,00 |
| 09.07.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 0,23% | 16.493,00 |
| 08.07.2024 | 21,35 | 21,70 | 21,35 | 21,55 | 0,23% | 12.218,00 |