19,280€
0,10%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,30 | 19,39 | 19,09 | 19,19 | -0,36% | - |
| 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 |
| 14.01.2025 | 20,05 | 20,30 | 20,05 | 20,15 | 0,25% | 2.401,00 |
| 13.01.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -0,99% | 23.129,00 |
| 10.01.2025 | 20,25 | 20,35 | 20,15 | 20,30 | 0,25% | 3.128,00 |
| 09.01.2025 | 20,15 | 20,60 | 20,05 | 20,25 | 0,25% | 18.331,00 |
| 08.01.2025 | 20,00 | 20,35 | 20,00 | 20,20 | 0,50% | 15.884,00 |
| 07.01.2025 | 20,25 | 20,25 | 20,10 | 20,10 | -0,74% | 4.710,00 |
| 06.01.2025 | 19,94 | 20,30 | 19,74 | 20,25 | 2,17% | 10.159,00 |
| 03.01.2025 | 20,00 | 20,15 | 19,78 | 19,82 | -1,15% | 3.370,00 |
| 02.01.2025 | 19,80 | 20,80 | 19,80 | 20,05 | -1,23% | 21.542,00 |
| 31.12.2024 | 19,60 | 20,30 | 19,60 | 20,30 | 2,63% | 10.198,00 |
| 30.12.2024 | 19,76 | 19,94 | 19,76 | 19,78 | -0,70% | 15.852,00 |
| 27.12.2024 | 19,92 | 20,00 | 19,78 | 19,92 | -0,65% | 17.215,00 |
| 24.12.2024 | 19,66 | 20,30 | 19,66 | 20,05 | 1,57% | 9.685,00 |
| 23.12.2024 | 19,42 | 19,82 | 19,40 | 19,74 | 1,13% | 11.997,00 |
| 20.12.2024 | 19,42 | 19,58 | 19,14 | 19,52 | -1,41% | 17.420,00 |
| 19.12.2024 | 20,00 | 20,05 | 19,76 | 19,80 | -1,00% | 17.859,00 |
| 18.12.2024 | 19,90 | 20,20 | 19,90 | 20,00 | -0,99% | 49.343,00 |
| 17.12.2024 | 20,10 | 20,30 | 20,05 | 20,20 | 0,00% | 18.253,00 |
| 16.12.2024 | 20,75 | 20,95 | 20,20 | 20,20 | -3,81% | 35.324,00 |
| 13.12.2024 | 20,95 | 21,10 | 20,55 | 21,00 | 0,48% | 14.265,00 |
| 12.12.2024 | 20,95 | 21,20 | 20,75 | 20,90 | -0,48% | 8.774,00 |
| 11.12.2024 | 20,85 | 21,00 | 20,80 | 21,00 | 0,48% | 7.734,00 |
| 10.12.2024 | 20,95 | 21,00 | 20,85 | 20,90 | -0,71% | 7.797,00 |
| 09.12.2024 | 21,00 | 21,30 | 21,00 | 21,05 | -1,17% | 17.970,00 |
| 06.12.2024 | 21,00 | 21,30 | 20,90 | 21,30 | 1,19% | 14.983,00 |
| 05.12.2024 | 20,50 | 21,05 | 20,50 | 21,05 | 1,45% | 6.922,00 |
| 04.12.2024 | 20,70 | 20,90 | 20,55 | 20,75 | 0,24% | 14.463,00 |
| 03.12.2024 | 20,80 | 21,10 | 20,65 | 20,70 | -0,48% | 17.075,00 |
| 02.12.2024 | 21,00 | 21,05 | 20,75 | 20,80 | -0,95% | 11.049,00 |