20,600€
0,49%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 20,50 | 20,70 | 20,45 | 20,45 | -0,49% | 13.085,00 |
| 27.05.2025 | 20,80 | 20,95 | 20,55 | 20,55 | -1,20% | 11.749,00 |
| 26.05.2025 | 20,65 | 20,90 | 20,65 | 20,80 | 0,73% | 12.187,00 |
| 23.05.2025 | 20,50 | 20,65 | 20,15 | 20,65 | 0,98% | 17.722,00 |
| 22.05.2025 | 20,45 | 20,60 | 20,30 | 20,45 | -0,73% | 9.368,00 |
| 21.05.2025 | 20,50 | 20,65 | 20,40 | 20,60 | -0,48% | 11.915,00 |
| 20.05.2025 | 20,45 | 20,70 | 20,40 | 20,70 | 1,22% | 8.237,00 |
| 19.05.2025 | 20,50 | 20,50 | 20,25 | 20,45 | -0,97% | 26.653,00 |
| 16.05.2025 | 20,50 | 20,80 | 20,50 | 20,65 | 0,73% | 12.853,00 |
| 15.05.2025 | 20,30 | 20,50 | 20,25 | 20,50 | 0,99% | 8.353,00 |
| 14.05.2025 | 20,95 | 20,95 | 20,30 | 20,30 | -3,79% | 19.566,00 |
| 13.05.2025 | 20,20 | 21,10 | 20,15 | 21,10 | 4,98% | 53.463,00 |
| 12.05.2025 | 19,82 | 20,15 | 19,78 | 20,10 | 2,24% | 24.321,00 |
| 09.05.2025 | 19,62 | 19,68 | 19,48 | 19,66 | 0,10% | 10.297,00 |
| 08.05.2025 | 19,76 | 19,84 | 19,62 | 19,64 | 0,20% | 12.939,00 |
| 07.05.2025 | 19,40 | 19,66 | 19,22 | 19,60 | 0,93% | 38.509,00 |
| 06.05.2025 | 19,04 | 19,42 | 18,94 | 19,42 | 1,15% | 53.380,00 |
| 05.05.2025 | 19,14 | 19,26 | 19,08 | 19,20 | -0,41% | 18.344,00 |
| 02.05.2025 | 18,94 | 19,28 | 18,86 | 19,28 | 1,37% | 19.630,00 |
| 30.04.2025 | 19,10 | 19,10 | 18,64 | 19,02 | -1,76% | 23.484,00 |
| 29.04.2025 | 19,54 | 19,54 | 19,26 | 19,36 | -0,31% | 7.836,00 |
| 28.04.2025 | 19,22 | 19,44 | 19,22 | 19,42 | 1,04% | 10.862,00 |
| 25.04.2025 | 19,28 | 19,40 | 19,10 | 19,22 | -0,21% | 11.601,00 |
| 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 |