19,170€
0,89%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,00 | 19,34 | 19,00 | 19,14 | 0,74% | 39.029,00 |
| 13.08.2026 | 18,70 | 19,06 | 18,70 | 19,00 | 1,71% | 14.569,00 |
| 12.08.2026 | 18,54 | 18,80 | 18,54 | 18,68 | 0,43% | 16.485,00 |
| 11.08.2026 | 18,82 | 18,88 | 18,60 | 18,60 | -1,48% | 14.812,00 |
| 10.08.2026 | 18,84 | 18,98 | 18,72 | 18,88 | 0,21% | 26.184,00 |
| 07.08.2026 | 18,72 | 19,00 | 18,72 | 18,84 | 0,32% | 11.941,00 |
| 06.08.2026 | 18,74 | 19,00 | 18,74 | 18,78 | 0,97% | 11.682,00 |
| 05.08.2026 | 18,50 | 18,86 | 18,50 | 18,60 | 0,76% | 21.645,00 |
| 04.08.2026 | 18,38 | 18,60 | 18,26 | 18,46 | 0,87% | 20.024,00 |
| 03.08.2026 | 17,98 | 18,56 | 17,98 | 18,30 | 1,78% | 25.954,00 |
| 31.07.2026 | 18,08 | 18,34 | 17,98 | 17,98 | -0,88% | 25.259,00 |
| 30.07.2026 | 18,36 | 18,46 | 18,10 | 18,14 | -1,41% | 19.120,00 |
| 29.07.2026 | 18,22 | 18,90 | 18,22 | 18,40 | 1,77% | 40.134,00 |
| 28.07.2026 | 18,02 | 18,14 | 17,90 | 18,08 | 0,56% | 8.386,00 |
| 27.07.2026 | 17,82 | 18,06 | 17,82 | 17,98 | 1,35% | 14.545,00 |
| 24.07.2026 | 17,70 | 17,74 | 17,54 | 17,74 | 0,45% | 8.338,00 |
| 23.07.2026 | 17,90 | 17,90 | 17,54 | 17,66 | -1,45% | 21.284,00 |
| 22.07.2026 | 18,12 | 18,16 | 17,90 | 17,92 | -1,32% | 14.790,00 |
| 21.07.2026 | 18,34 | 18,34 | 18,04 | 18,16 | -1,09% | 19.623,00 |
| 20.07.2026 | 18,62 | 18,62 | 18,20 | 18,36 | -1,40% | 12.225,00 |
| 17.07.2026 | 18,92 | 18,98 | 18,54 | 18,62 | -1,90% | 9.717,00 |
| 16.07.2026 | 19,00 | 19,18 | 18,86 | 18,98 | -1,66% | 23.614,00 |
| 15.07.2026 | 19,82 | 19,96 | 19,14 | 19,30 | -2,92% | 16.017,00 |
| 14.07.2026 | 20,15 | 20,15 | 19,66 | 19,88 | -1,58% | 13.995,00 |
| 13.07.2026 | 20,00 | 20,35 | 20,00 | 20,20 | 1,00% | 21.062,00 |
| 10.07.2026 | 19,84 | 20,10 | 19,84 | 20,00 | 0,50% | 9.432,00 |
| 09.07.2026 | 19,94 | 19,94 | 19,54 | 19,90 | -0,10% | 16.810,00 |
| 08.07.2026 | 20,25 | 20,25 | 19,74 | 19,92 | -2,11% | 34.356,00 |
| 07.07.2026 | 20,15 | 20,35 | 20,00 | 20,35 | 0,99% | 43.249,00 |
| 06.07.2026 | 19,84 | 20,40 | 19,84 | 20,15 | 1,26% | 54.851,00 |
| 03.07.2026 | 19,80 | 20,15 | 19,80 | 19,90 | 0,81% | 16.100,00 |
| 02.07.2026 | 19,52 | 19,86 | 19,44 | 19,74 | 0,92% | 12.911,00 |
| 01.07.2026 | 19,28 | 19,68 | 19,22 | 19,56 | 1,66% | 19.771,00 |
| 30.06.2026 | 19,22 | 19,46 | 18,94 | 19,24 | -0,21% | 19.624,00 |
| 29.06.2026 | 18,80 | 19,38 | 18,80 | 19,28 | 0,84% | 21.063,00 |
| 26.06.2026 | 19,20 | 19,24 | 18,92 | 19,12 | -1,04% | 12.528,00 |
| 25.06.2026 | 19,26 | 19,34 | 19,12 | 19,32 | 0,00% | 10.922,00 |
| 24.06.2026 | 19,02 | 19,34 | 18,90 | 19,32 | 1,26% | 17.506,00 |
| 23.06.2026 | 18,90 | 19,12 | 18,76 | 19,08 | 1,17% | 17.645,00 |
| 22.06.2026 | 19,20 | 19,38 | 18,62 | 18,86 | -2,08% | 25.515,00 |
| 19.06.2026 | 19,34 | 19,38 | 19,26 | 19,26 | -0,62% | 24.885,00 |
| 18.06.2026 | 19,14 | 19,38 | 19,08 | 19,38 | 0,94% | 11.337,00 |
| 17.06.2026 | 19,14 | 19,22 | 19,04 | 19,20 | 0,21% | 22.857,00 |
| 16.06.2026 | 19,14 | 19,24 | 19,08 | 19,16 | -0,31% | 20.586,00 |
| 15.06.2026 | 18,94 | 19,40 | 18,94 | 19,22 | 2,23% | 20.595,00 |
| 12.06.2026 | 18,58 | 19,00 | 18,58 | 18,80 | 1,62% | 67.739,00 |
| 11.06.2026 | 18,66 | 18,66 | 18,42 | 18,50 | -1,49% | 13.436,00 |
| 10.06.2026 | 18,58 | 18,78 | 18,46 | 18,78 | 0,75% | 14.375,00 |
| 09.06.2026 | 18,60 | 18,98 | 18,60 | 18,64 | -0,11% | 21.738,00 |
| 08.06.2026 | 18,16 | 18,68 | 18,16 | 18,66 | 2,08% | 29.094,00 |
| 05.06.2026 | 18,34 | 18,80 | 18,28 | 18,28 | -0,65% | 20.174,00 |
| 04.06.2026 | 18,16 | 18,40 | 18,10 | 18,40 | 1,66% | 60.144,00 |
| 03.06.2026 | 18,30 | 18,42 | 18,10 | 18,10 | -1,20% | 8.171,00 |
| 02.06.2026 | 18,38 | 18,60 | 18,32 | 18,32 | 0,11% | 17.784,00 |
| 01.06.2026 | 18,46 | 18,66 | 18,30 | 18,30 | -1,19% | 32.053,00 |
| 29.05.2026 | 18,10 | 18,70 | 18,10 | 18,52 | 2,43% | 35.136,00 |
| 28.05.2026 | 18,02 | 18,32 | 18,00 | 18,08 | 0,11% | 11.028,00 |
| 27.05.2026 | 17,92 | 18,26 | 17,90 | 18,06 | 0,44% | 25.016,00 |
| 26.05.2026 | 17,88 | 18,16 | 17,86 | 17,98 | 0,45% | 19.000,00 |
| 25.05.2026 | 17,70 | 17,92 | 17,68 | 17,90 | 1,59% | 20.065,00 |
| 22.05.2026 | 17,84 | 17,84 | 17,62 | 17,62 | -1,12% | 14.796,00 |
| 21.05.2026 | 17,78 | 17,98 | 17,76 | 17,82 | 0,00% | 9.639,00 |
| 20.05.2026 | 17,60 | 17,86 | 17,50 | 17,82 | 0,91% | 40.160,00 |
| 19.05.2026 | 17,50 | 17,76 | 17,50 | 17,66 | 0,57% | 20.043,00 |
| 18.05.2026 | 17,24 | 17,62 | 17,04 | 17,56 | -1,24% | 40.994,00 |
| 15.05.2026 | 17,60 | 17,78 | 17,50 | 17,78 | 0,45% | 20.360,00 |
| 14.05.2026 | 17,26 | 17,74 | 17,26 | 17,70 | 2,19% | 24.618,00 |
| 13.05.2026 | 17,54 | 17,60 | 16,96 | 17,32 | -0,80% | 25.268,00 |
| 12.05.2026 | 17,90 | 17,98 | 17,36 | 17,46 | -3,00% | 43.331,00 |
| 11.05.2026 | 18,14 | 18,32 | 17,94 | 18,00 | -0,77% | 65.838,00 |
| 08.05.2026 | 18,10 | 18,20 | 18,08 | 18,14 | 0,00% | 16.019,00 |
| 07.05.2026 | 18,14 | 18,26 | 18,14 | 18,14 | -0,11% | 15.571,00 |
| 06.05.2026 | 18,24 | 18,38 | 18,00 | 18,16 | -3,81% | 32.513,00 |
| 05.05.2026 | 18,72 | 19,02 | 18,68 | 18,88 | 0,85% | 40.309,00 |
| 04.05.2026 | 18,56 | 18,80 | 18,56 | 18,72 | 0,97% | 39.832,00 |
| 30.04.2026 | 18,52 | 18,72 | 18,26 | 18,54 | -0,32% | 31.590,00 |
| 29.04.2026 | 18,60 | 18,80 | 18,60 | 18,60 | -0,53% | 63.601,00 |
| 28.04.2026 | 18,54 | 18,76 | 18,54 | 18,70 | 0,54% | 23.219,00 |
| 27.04.2026 | 18,50 | 18,72 | 18,50 | 18,60 | -0,32% | 45.880,00 |
| 24.04.2026 | 18,50 | 18,66 | 18,50 | 18,66 | 0,76% | 29.721,00 |
| 23.04.2026 | 18,50 | 18,62 | 18,50 | 18,52 | -0,75% | 11.358,00 |
| 22.04.2026 | 18,50 | 18,78 | 18,40 | 18,66 | 0,11% | 65.096,00 |
| 21.04.2026 | 18,40 | 18,86 | 18,40 | 18,64 | -0,32% | 44.870,00 |
| 20.04.2026 | 19,22 | 19,58 | 18,32 | 18,70 | -5,84% | 112.921,00 |
| 17.04.2026 | 19,70 | 19,90 | 19,67 | 19,86 | 0,91% | 11.851,00 |
| 16.04.2026 | 19,18 | 19,70 | 19,14 | 19,68 | 2,61% | 15.253,00 |
| 15.04.2026 | 19,40 | 19,54 | 19,18 | 19,18 | -1,44% | 7.998,00 |
| 14.04.2026 | 19,26 | 19,46 | 19,18 | 19,46 | 1,35% | 10.546,00 |
| 13.04.2026 | 19,12 | 19,24 | 19,06 | 19,20 | 0,10% | 4.388,00 |
| 10.04.2026 | 19,00 | 19,34 | 19,00 | 19,18 | 0,63% | 4.984,00 |
| 09.04.2026 | 18,98 | 19,30 | 18,98 | 19,06 | 0,11% | 6.302,00 |
| 08.04.2026 | 19,00 | 19,26 | 19,00 | 19,04 | 2,70% | 18.724,00 |
| 07.04.2026 | 18,54 | 19,04 | 18,54 | 18,54 | -0,64% | 18.137,00 |
| 02.04.2026 | 18,28 | 18,66 | 18,10 | 18,66 | 2,53% | 12.750,00 |
| 01.04.2026 | 18,00 | 18,20 | 17,94 | 18,20 | 1,11% | 36.290,00 |
| 31.03.2026 | 17,74 | 18,00 | 17,74 | 18,00 | 1,12% | 3.885,00 |
| 30.03.2026 | 17,80 | 17,88 | 17,64 | 17,80 | -0,34% | 8.970,00 |
| 27.03.2026 | 17,98 | 18,04 | 17,62 | 17,86 | -0,67% | 7.117,00 |
| 26.03.2026 | 17,88 | 18,04 | 17,84 | 17,98 | 1,01% | 6.107,00 |
| 25.03.2026 | 17,88 | 18,00 | 17,80 | 17,80 | 0,00% | 7.338,00 |