18,750€
0,81%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,78 | 18,84 | 18,62 | 18,73 | 0,70% | - |
| 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 |
| 23.07.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | 28.577,00 |
| 22.07.2025 | 20,30 | 20,65 | 20,20 | 20,50 | 0,74% | 16.806,00 |
| 21.07.2025 | 20,90 | 20,90 | 20,35 | 20,35 | -2,86% | 13.632,00 |
| 18.07.2025 | 21,10 | 21,25 | 20,90 | 20,95 | -0,95% | 15.000,00 |
| 17.07.2025 | 21,25 | 21,30 | 21,05 | 21,15 | 0,24% | 9.438,00 |
| 16.07.2025 | 21,45 | 21,45 | 21,00 | 21,10 | -1,40% | 7.984,00 |
| 15.07.2025 | 21,65 | 21,75 | 21,40 | 21,40 | -0,93% | 13.029,00 |
| 14.07.2025 | 21,25 | 21,70 | 21,20 | 21,60 | 0,47% | 9.506,00 |
| 11.07.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -2,27% | 27.471,00 |
| 10.07.2025 | 21,60 | 22,10 | 21,60 | 22,00 | 1,62% | 19.113,00 |
| 09.07.2025 | 21,50 | 21,85 | 21,50 | 21,65 | 0,46% | 21.152,00 |
| 08.07.2025 | 21,45 | 21,60 | 21,40 | 21,55 | 0,23% | 9.888,00 |
| 07.07.2025 | 21,35 | 21,50 | 21,35 | 21,50 | 0,47% | 8.405,00 |
| 04.07.2025 | 21,55 | 21,60 | 21,35 | 21,40 | -1,61% | 7.496,00 |
| 03.07.2025 | 21,55 | 21,75 | 21,50 | 21,75 | 1,16% | 14.929,00 |
| 02.07.2025 | 21,50 | 21,75 | 21,40 | 21,50 | 0,00% | 17.430,00 |
| 01.07.2025 | 21,75 | 21,80 | 21,40 | 21,50 | -0,46% | 19.430,00 |
| 30.06.2025 | 21,30 | 21,65 | 21,25 | 21,60 | 1,89% | 15.147,00 |
| 27.06.2025 | 20,95 | 21,20 | 20,80 | 21,20 | 2,17% | 37.409,00 |
| 26.06.2025 | 20,70 | 20,85 | 20,65 | 20,75 | 0,73% | 20.056,00 |
| 25.06.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,48% | 16.839,00 |
| 24.06.2025 | 20,55 | 20,90 | 20,55 | 20,70 | 1,22% | 19.785,00 |
| 23.06.2025 | 19,78 | 20,45 | 19,78 | 20,45 | 3,39% | 19.874,00 |
| 20.06.2025 | 20,05 | 20,10 | 19,78 | 19,78 | -1,35% | 460.791,00 |
| 19.06.2025 | 20,15 | 20,20 | 19,98 | 20,05 | -0,74% | 10.531,00 |
| 18.06.2025 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | 13.291,00 |
| 17.06.2025 | 20,45 | 20,60 | 20,20 | 20,40 | -1,21% | 13.478,00 |
| 16.06.2025 | 20,60 | 20,65 | 20,40 | 20,65 | 0,73% | 12.125,00 |
| 13.06.2025 | 20,35 | 20,70 | 20,25 | 20,50 | 0,00% | 25.757,00 |
| 12.06.2025 | 20,40 | 20,65 | 20,40 | 20,50 | 0,00% | 24.522,00 |
| 11.06.2025 | 20,15 | 20,70 | 20,15 | 20,50 | 1,99% | 27.383,00 |
| 10.06.2025 | 20,30 | 20,35 | 20,00 | 20,10 | -0,99% | 16.816,00 |
| 09.06.2025 | 20,15 | 20,65 | 20,05 | 20,30 | 1,50% | 29.191,00 |
| 06.06.2025 | 19,84 | 20,10 | 19,84 | 20,00 | 0,50% | 6.025,00 |
| 05.06.2025 | 20,05 | 20,10 | 19,90 | 19,90 | -1,00% | 7.356,00 |
| 04.06.2025 | 20,05 | 20,15 | 19,94 | 20,10 | 1,11% | 8.472,00 |
| 03.06.2025 | 20,25 | 20,25 | 19,86 | 19,88 | -1,09% | 12.398,00 |
| 02.06.2025 | 20,10 | 20,20 | 19,92 | 20,10 | -0,50% | 10.804,00 |
| 30.05.2025 | 20,35 | 20,50 | 20,20 | 20,20 | -0,98% | 10.848,00 |
| 29.05.2025 | 20,65 | 20,75 | 20,40 | 20,40 | -0,24% | 13.802,00 |