18,540€
0,43%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 18,43 | 18,55 | 18,43 | 18,54 | 0,43% | - |
| 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% | 6.970,00 |
| 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% | 8.328,00 |
| 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 |
| 16.10.2025 | 18,68 | 18,74 | 18,52 | 18,74 | 0,21% | 7.258,00 |
| 15.10.2025 | 18,70 | 18,88 | 18,68 | 18,70 | 0,54% | 7.256,00 |
| 14.10.2025 | 18,74 | 18,74 | 18,60 | 18,60 | -0,64% | 9.509,00 |
| 13.10.2025 | 18,66 | 18,94 | 18,58 | 18,72 | 0,11% | 21.365,00 |
| 10.10.2025 | 19,14 | 19,14 | 18,70 | 18,70 | -1,58% | 15.504,00 |
| 09.10.2025 | 19,10 | 19,34 | 18,96 | 19,00 | -0,52% | 19.092,00 |
| 08.10.2025 | 19,18 | 19,24 | 19,08 | 19,10 | -0,52% | 6.004,00 |
| 07.10.2025 | 19,40 | 19,40 | 19,00 | 19,20 | -0,83% | 14.113,00 |
| 06.10.2025 | 19,80 | 19,80 | 19,28 | 19,36 | -2,12% | 33.958,00 |
| 03.10.2025 | 19,84 | 20,10 | 19,76 | 19,78 | -0,50% | 8.826,00 |
| 02.10.2025 | 19,90 | 19,94 | 19,70 | 19,88 | 0,20% | 8.795,00 |
| 01.10.2025 | 19,78 | 19,84 | 19,68 | 19,84 | 0,30% | 7.201,00 |
| 30.09.2025 | 19,76 | 19,94 | 19,60 | 19,78 | -0,30% | 7.075,00 |
| 29.09.2025 | 19,90 | 20,00 | 19,84 | 19,84 | -0,30% | 2.538,00 |
| 26.09.2025 | 20,05 | 20,05 | 19,84 | 19,90 | 0,30% | 5.643,00 |
| 25.09.2025 | 20,05 | 20,10 | 19,84 | 19,84 | -1,29% | 5.433,00 |
| 24.09.2025 | 20,30 | 20,30 | 20,05 | 20,10 | -0,50% | 10.988,00 |
| 23.09.2025 | 20,05 | 20,35 | 20,05 | 20,20 | 0,25% | 7.658,00 |
| 22.09.2025 | 20,05 | 20,15 | 19,98 | 20,15 | 0,50% | 6.393,00 |
| 19.09.2025 | 19,98 | 20,10 | 19,90 | 20,05 | 0,45% | 37.509,00 |
| 18.09.2025 | 20,10 | 20,30 | 19,88 | 19,96 | -0,70% | 19.922,00 |
| 17.09.2025 | 20,05 | 20,20 | 20,05 | 20,10 | 0,25% | 6.653,00 |
| 16.09.2025 | 20,35 | 20,35 | 19,92 | 20,05 | -1,72% | 25.605,00 |
| 15.09.2025 | 20,25 | 20,55 | 20,25 | 20,40 | 0,99% | 9.678,00 |
| 12.09.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 4.239,00 |
| 11.09.2025 | 20,55 | 20,70 | 20,20 | 20,30 | -1,22% | 6.656,00 |
| 10.09.2025 | 20,85 | 20,85 | 20,55 | 20,55 | -0,48% | 8.698,00 |
| 09.09.2025 | 20,70 | 20,85 | 20,55 | 20,65 | -0,48% | 6.078,00 |
| 08.09.2025 | 20,70 | 20,75 | 20,50 | 20,75 | 0,48% | 11.948,00 |
| 05.09.2025 | 20,55 | 20,70 | 20,50 | 20,65 | 0,73% | 19.269,00 |
| 04.09.2025 | 20,60 | 20,70 | 20,50 | 20,50 | -0,97% | 5.586,00 |
| 03.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 4.168,00 |
| 02.09.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 16.489,00 |
| 01.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 16.467,00 |
| 29.08.2025 | 20,55 | 20,70 | 20,50 | 20,50 | -0,49% | 3.845,00 |
| 28.08.2025 | 20,40 | 20,60 | 20,35 | 20,60 | 1,48% | 5.415,00 |
| 27.08.2025 | 20,30 | 20,55 | 20,20 | 20,30 | -0,25% | 7.729,00 |
| 26.08.2025 | 20,50 | 20,55 | 19,90 | 20,35 | -0,73% | 30.261,00 |
| 25.08.2025 | 20,50 | 20,65 | 20,50 | 20,50 | -0,73% | 8.856,00 |
| 22.08.2025 | 20,45 | 20,65 | 20,45 | 20,65 | 0,73% | 3.858,00 |
| 21.08.2025 | 20,50 | 20,55 | 20,50 | 20,50 | 0,00% | 20.581,00 |
| 20.08.2025 | 20,55 | 20,60 | 20,50 | 20,50 | 0,00% | 11.301,00 |
| 19.08.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 3.852,00 |
| 18.08.2025 | 20,50 | 20,60 | 20,50 | 20,50 | -0,24% | 10.839,00 |
| 15.08.2025 | 20,50 | 20,60 | 20,50 | 20,55 | 0,74% | 2.340,00 |
| 14.08.2025 | 20,40 | 20,45 | 20,40 | 20,40 | -0,24% | 6.835,00 |
| 13.08.2025 | 20,25 | 20,45 | 20,25 | 20,45 | 0,99% | 4.681,00 |
| 12.08.2025 | 20,50 | 20,55 | 20,05 | 20,25 | -1,22% | 23.613,00 |
| 11.08.2025 | 20,55 | 20,55 | 20,50 | 20,50 | 0,00% | 15.204,00 |
| 08.08.2025 | 20,50 | 20,55 | 20,50 | 20,50 | 0,00% | 11.454,00 |
| 07.08.2025 | 20,60 | 20,65 | 20,50 | 20,50 | -0,24% | 5.942,00 |
| 06.08.2025 | 20,55 | 20,65 | 20,50 | 20,55 | 0,00% | 16.544,00 |
| 05.08.2025 | 20,55 | 20,60 | 20,50 | 20,55 | 0,24% | 8.893,00 |
| 04.08.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 36.378,00 |
| 01.08.2025 | 20,50 | 20,55 | 20,50 | 20,50 | -0,24% | 15.108,00 |
| 31.07.2025 | 20,65 | 20,65 | 20,50 | 20,55 | 0,00% | 6.109,00 |
| 30.07.2025 | 20,55 | 20,60 | 20,50 | 20,55 | 0,00% | 3.769,00 |
| 29.07.2025 | 20,50 | 20,80 | 20,50 | 20,55 | 0,24% | 19.932,00 |
| 28.07.2025 | 20,60 | 20,70 | 20,35 | 20,50 | -0,49% | 37.091,00 |
| 25.07.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,24% | 9.265,00 |
| 24.07.2025 | 20,65 | 20,75 | 20,50 | 20,65 | 0,24% | 12.827,00 |