18,560€
-0,22%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 19,03 | 19,03 | 18,58 | 18,58 | -0,11% | - |
| 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% | 13.335,00 |
| 02.01.2026 | 18,84 | 18,92 | 18,60 | 18,72 | -1,16% | 5.098,00 |
| 31.12.2025 | 18,84 | 18,96 | 18,70 | 18,94 | 0,53% | 6.784,00 |
| 30.12.2025 | 18,54 | 18,84 | 18,54 | 18,84 | 1,40% | 7.372,00 |
| 29.12.2025 | 18,52 | 18,70 | 18,52 | 18,58 | 0,43% | 11.298,00 |
| 24.12.2025 | 18,52 | 18,58 | 18,50 | 18,50 | -0,11% | 1.060,00 |
| 23.12.2025 | 18,70 | 18,70 | 18,52 | 18,52 | -0,54% | 4.105,00 |
| 22.12.2025 | 18,54 | 18,68 | 18,54 | 18,62 | -0,43% | 3.947,00 |
| 19.12.2025 | 18,68 | 18,88 | 18,58 | 18,70 | -0,64% | 14.239,00 |
| 18.12.2025 | 18,46 | 18,82 | 18,46 | 18,82 | 1,73% | 6.892,00 |
| 17.12.2025 | 18,58 | 18,68 | 18,46 | 18,50 | -0,43% | 13.389,00 |
| 16.12.2025 | 18,66 | 18,74 | 18,58 | 18,58 | -0,43% | 13.474,00 |
| 15.12.2025 | 18,70 | 18,78 | 18,66 | 18,66 | -0,21% | 3.936,00 |
| 12.12.2025 | 18,56 | 18,80 | 18,56 | 18,70 | 0,54% | 5.812,00 |
| 11.12.2025 | 18,38 | 18,62 | 18,36 | 18,60 | 1,20% | 7.085,00 |
| 10.12.2025 | 18,46 | 18,56 | 18,36 | 18,38 | -0,43% | 14.110,00 |
| 09.12.2025 | 18,40 | 18,50 | 18,36 | 18,46 | 0,33% | 1.955,00 |
| 08.12.2025 | 18,58 | 18,68 | 18,40 | 18,40 | -0,65% | 6.967,00 |
| 05.12.2025 | 18,70 | 18,74 | 18,52 | 18,52 | -1,07% | 2.223,00 |
| 04.12.2025 | 18,74 | 18,96 | 18,72 | 18,72 | -0,21% | 3.463,00 |
| 03.12.2025 | 18,80 | 19,00 | 18,72 | 18,76 | 0,21% | 7.026,00 |
| 02.12.2025 | 18,74 | 18,86 | 18,62 | 18,72 | -0,74% | 11.049,00 |
| 01.12.2025 | 18,68 | 18,86 | 18,62 | 18,86 | 0,00% | 10.642,00 |
| 28.11.2025 | 19,08 | 19,16 | 18,86 | 18,86 | -1,57% | 8.733,00 |
| 27.11.2025 | 18,98 | 19,16 | 18,86 | 19,16 | 0,95% | 10.795,00 |
| 26.11.2025 | 19,18 | 19,18 | 18,90 | 18,98 | -0,21% | 10.718,00 |
| 25.11.2025 | 18,78 | 19,06 | 18,72 | 19,02 | 1,28% | 11.663,00 |
| 24.11.2025 | 18,80 | 18,94 | 18,78 | 18,78 | -0,63% | 8.284,00 |
| 21.11.2025 | 18,56 | 18,90 | 18,56 | 18,90 | 0,75% | 4.237,00 |
| 20.11.2025 | 18,86 | 18,94 | 18,70 | 18,76 | -0,53% | 8.972,00 |
| 19.11.2025 | 18,38 | 18,98 | 18,24 | 18,86 | 2,95% | 25.595,00 |
| 18.11.2025 | 18,60 | 18,64 | 18,26 | 18,32 | -2,14% | 21.692,00 |
| 17.11.2025 | 18,84 | 18,94 | 18,72 | 18,72 | -1,06% | 9.703,00 |
| 14.11.2025 | 18,86 | 18,92 | 18,80 | 18,92 | -0,42% | 12.311,00 |
| 13.11.2025 | 19,10 | 19,10 | 18,96 | 19,00 | 0,00% | 7.421,00 |
| 12.11.2025 | 18,94 | 19,18 | 18,86 | 19,00 | 0,00% | 18.859,00 |
| 11.11.2025 | 18,74 | 19,00 | 18,74 | 19,00 | 1,28% | 5.159,00 |
| 10.11.2025 | 18,50 | 18,82 | 18,50 | 18,76 | 1,30% | 15.955,00 |
| 07.11.2025 | 18,40 | 18,52 | 18,16 | 18,52 | 0,54% | 8.035,00 |
| 06.11.2025 | 18,66 | 18,70 | 18,42 | 18,42 | -1,71% | 9.442,00 |
| 05.11.2025 | 18,70 | 18,82 | 18,54 | 18,74 | -0,21% | 6.793,00 |
| 04.11.2025 | 18,66 | 18,86 | 18,52 | 18,78 | 0,00% | 7.523,00 |
| 03.11.2025 | 18,94 | 19,16 | 18,72 | 18,78 | -0,63% | 21.991,00 |
| 31.10.2025 | 18,86 | 18,90 | 18,60 | 18,90 | 0,53% | 13.196,00 |
| 30.10.2025 | 18,96 | 18,96 | 18,72 | 18,80 | -0,53% | 6.313,00 |
| 29.10.2025 | 18,88 | 19,10 | 18,70 | 18,90 | -0,32% | 17.269,00 |
| 28.10.2025 | 19,00 | 19,00 | 18,88 | 18,96 | -0,73% | 5.070,00 |
| 27.10.2025 | 19,30 | 19,30 | 18,94 | 19,10 | -0,83% | 11.402,00 |
| 24.10.2025 | 19,18 | 19,30 | 19,08 | 19,26 | 0,31% | 5.618,00 |
| 23.10.2025 | 19,16 | 19,24 | 19,02 | 19,20 | 0,21% | 7.163,00 |
| 22.10.2025 | 18,86 | 19,22 | 18,86 | 19,16 | 0,84% | 14.875,00 |
| 21.10.2025 | 18,82 | 19,02 | 18,70 | 19,00 | 0,53% | 11.858,00 |
| 20.10.2025 | 18,50 | 19,08 | 18,36 | 18,90 | 2,05% | 37.317,00 |
| 17.10.2025 | 18,74 | 18,74 | 18,50 | 18,52 | -1,17% | 9.697,00 |