153,125€
-0,54%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 154,20 | 155,00 | 153,15 | 153,85 | -0,06% | 934.206,00 |
| 26.02.2026 | 154,85 | 156,80 | 152,15 | 153,95 | -0,55% | 366.808,00 |
| 25.02.2026 | 155,80 | 157,35 | 154,75 | 154,80 | 0,32% | 492.946,00 |
| 24.02.2026 | 153,00 | 154,90 | 152,30 | 154,30 | 0,10% | 594.493,00 |
| 23.02.2026 | 152,60 | 155,00 | 152,35 | 154,15 | 0,10% | 574.976,00 |
| 20.02.2026 | 151,35 | 154,00 | 149,55 | 154,00 | 1,75% | 862.460,00 |
| 19.02.2026 | 150,95 | 151,35 | 148,30 | 151,35 | 0,17% | 608.184,00 |
| 18.02.2026 | 149,55 | 151,30 | 148,95 | 151,10 | 0,83% | 546.525,00 |
| 17.02.2026 | 149,70 | 150,35 | 147,25 | 149,85 | -0,37% | 539.485,00 |
| 16.02.2026 | 149,55 | 151,55 | 149,05 | 150,40 | 0,77% | 549.888,00 |
| 13.02.2026 | 149,15 | 150,90 | 145,40 | 149,25 | 0,17% | 782.017,00 |
| 12.02.2026 | 147,25 | 155,75 | 147,15 | 149,00 | 3,01% | 1.276.158,00 |
| 11.02.2026 | 140,80 | 145,60 | 140,05 | 144,65 | 2,92% | 732.308,00 |
| 10.02.2026 | 142,10 | 142,10 | 140,15 | 140,55 | -0,88% | 550.459,00 |
| 09.02.2026 | 141,85 | 142,15 | 140,10 | 141,80 | 0,67% | 514.609,00 |
| 06.02.2026 | 138,15 | 141,20 | 137,15 | 140,85 | 1,92% | 431.502,00 |
| 05.02.2026 | 135,55 | 139,10 | 135,55 | 138,20 | 2,48% | 640.029,00 |
| 04.02.2026 | 137,75 | 138,85 | 134,85 | 134,85 | -1,71% | 677.713,00 |
| 03.02.2026 | 137,20 | 138,15 | 133,75 | 137,20 | 1,22% | 784.898,00 |
| 02.02.2026 | 133,25 | 135,90 | 132,45 | 135,55 | 0,41% | 536.343,00 |
| 30.01.2026 | 135,10 | 136,60 | 134,30 | 135,00 | -0,66% | 596.435,00 |
| 29.01.2026 | 135,10 | 138,15 | 135,10 | 135,90 | 2,01% | 929.116,00 |
| 28.01.2026 | 132,15 | 134,52 | 131,05 | 133,23 | 1,23% | - |
| 27.01.2026 | 129,60 | 132,45 | 129,55 | 131,60 | 2,33% | 774.376,00 |
| 26.01.2026 | 126,90 | 129,50 | 126,65 | 128,60 | 0,51% | 536.988,00 |
| 23.01.2026 | 125,20 | 127,95 | 124,00 | 127,95 | 1,95% | 624.127,00 |
| 22.01.2026 | 125,95 | 126,70 | 125,00 | 125,50 | 0,64% | 400.719,00 |
| 21.01.2026 | 124,45 | 125,10 | 123,65 | 124,70 | -0,08% | 425.653,00 |
| 20.01.2026 | 123,50 | 124,90 | 121,95 | 124,80 | -0,36% | 364.909,00 |
| 19.01.2026 | 125,60 | 126,95 | 125,20 | 125,25 | -2,22% | 325.899,00 |
| 16.01.2026 | 127,80 | 128,30 | 126,85 | 128,10 | 0,43% | 487.020,00 |
| 15.01.2026 | 126,80 | 127,75 | 126,05 | 127,55 | 1,15% | 444.336,00 |
| 14.01.2026 | 127,35 | 128,50 | 125,10 | 126,10 | -0,75% | 553.990,00 |
| 13.01.2026 | 127,15 | 127,70 | 126,45 | 127,05 | 0,24% | 447.296,00 |
| 12.01.2026 | 124,95 | 127,00 | 124,55 | 126,75 | 0,20% | 505.263,00 |
| 09.01.2026 | 124,70 | 126,80 | 124,60 | 126,50 | 1,93% | 405.059,00 |
| 08.01.2026 | 126,30 | 126,55 | 123,35 | 124,10 | -2,67% | 597.373,00 |
| 07.01.2026 | 126,70 | 128,50 | 125,50 | 127,50 | 1,35% | 830.250,00 |
| 06.01.2026 | 127,95 | 127,95 | 123,55 | 125,80 | -2,18% | 696.343,00 |
| 05.01.2026 | 128,40 | 129,95 | 127,90 | 128,60 | 0,63% | 585.845,00 |
| 02.01.2026 | 126,75 | 128,30 | 126,30 | 127,80 | 0,43% | 454.270,00 |
| 31.12.2025 | 127,45 | 127,45 | 126,55 | 127,25 | -0,24% | 123.327,00 |
| 30.12.2025 | 126,20 | 127,65 | 125,90 | 127,55 | 0,67% | 252.568,00 |
| 29.12.2025 | 127,30 | 127,55 | 125,85 | 126,70 | -0,47% | 271.505,00 |
| 24.12.2025 | 127,00 | 127,50 | 126,65 | 127,30 | 0,28% | 81.224,00 |
| 23.12.2025 | 127,00 | 127,30 | 126,25 | 126,95 | -0,24% | 226.421,00 |
| 22.12.2025 | 125,80 | 127,25 | 125,55 | 127,25 | 1,19% | 379.719,00 |
| 19.12.2025 | 124,50 | 126,10 | 124,05 | 125,75 | 0,80% | 1.498.418,00 |
| 18.12.2025 | 123,45 | 125,25 | 123,45 | 124,75 | 0,89% | 687.258,00 |
| 17.12.2025 | 125,70 | 126,30 | 123,65 | 123,65 | -1,32% | 666.682,00 |
| 16.12.2025 | 124,20 | 126,50 | 123,75 | 125,30 | -0,40% | 654.289,00 |
| 15.12.2025 | 123,85 | 126,20 | 123,75 | 125,80 | 1,78% | 661.253,00 |
| 12.12.2025 | 127,00 | 127,85 | 123,30 | 123,60 | -1,63% | 983.185,00 |
| 11.12.2025 | 130,05 | 130,25 | 124,35 | 125,65 | -2,60% | 1.468.623,00 |
| 10.12.2025 | 129,70 | 130,95 | 128,55 | 129,00 | -0,69% | 488.113,00 |
| 09.12.2025 | 132,25 | 132,45 | 129,25 | 129,90 | -0,69% | 465.102,00 |
| 08.12.2025 | 129,05 | 130,80 | 128,85 | 130,80 | 1,59% | 418.437,00 |
| 05.12.2025 | 130,85 | 131,30 | 128,75 | 128,75 | -1,30% | 469.591,00 |
| 04.12.2025 | 128,50 | 131,00 | 128,25 | 130,45 | 2,07% | 455.730,00 |
| 03.12.2025 | 128,85 | 129,55 | 125,85 | 127,80 | -0,51% | 728.596,00 |
| 02.12.2025 | 128,80 | 131,50 | 128,35 | 128,45 | -0,27% | 530.866,00 |
| 01.12.2025 | 129,80 | 129,90 | 128,30 | 128,80 | -1,34% | 567.907,00 |
| 28.11.2025 | 130,55 | 130,85 | 129,95 | 130,55 | 0,00% | 431.502,00 |
| 27.11.2025 | 129,50 | 131,30 | 128,95 | 130,55 | 0,69% | 308.972,00 |
| 26.11.2025 | 129,40 | 129,90 | 128,45 | 129,65 | 0,86% | 405.355,00 |
| 25.11.2025 | 128,10 | 128,75 | 126,75 | 128,55 | 0,51% | 482.904,00 |
| 24.11.2025 | 128,10 | 128,85 | 127,45 | 127,90 | 0,83% | 1.197.096,00 |
| 21.11.2025 | 126,70 | 128,20 | 125,70 | 126,85 | -2,12% | 608.272,00 |
| 20.11.2025 | 132,15 | 132,80 | 129,60 | 129,60 | 0,90% | 757.349,00 |
| 19.11.2025 | 126,75 | 130,05 | 126,75 | 128,45 | 1,06% | 469.829,00 |
| 18.11.2025 | 127,30 | 128,75 | 125,45 | 127,10 | -2,23% | 1.044.272,00 |
| 17.11.2025 | 129,80 | 130,75 | 129,65 | 130,00 | -0,27% | 467.068,00 |
| 14.11.2025 | 129,75 | 130,85 | 127,80 | 130,35 | -0,34% | 1.053.323,00 |
| 13.11.2025 | 132,70 | 133,45 | 130,75 | 130,80 | -2,13% | 758.625,00 |
| 12.11.2025 | 132,40 | 134,80 | 132,15 | 133,65 | 1,71% | 749.440,00 |
| 11.11.2025 | 131,00 | 132,20 | 130,15 | 131,40 | 0,31% | 442.375,00 |
| 10.11.2025 | 131,75 | 132,80 | 131,00 | 131,00 | 0,89% | 584.776,00 |
| 07.11.2025 | 129,55 | 131,90 | 128,60 | 129,85 | 0,46% | 728.494,00 |
| 06.11.2025 | 130,75 | 133,50 | 127,35 | 129,25 | -12,42% | 1.799.307,00 |
| 05.11.2025 | 146,05 | 148,30 | 146,05 | 147,58 | -0,05% | - |
| 04.11.2025 | 148,00 | 148,40 | 146,15 | 147,65 | -1,70% | 598.288,00 |
| 03.11.2025 | 149,15 | 150,40 | 148,55 | 150,20 | 0,47% | 325.620,00 |
| 31.10.2025 | 148,40 | 149,50 | 148,10 | 149,50 | 0,64% | 442.300,00 |
| 30.10.2025 | 147,90 | 149,10 | 146,85 | 148,55 | -0,10% | 551.503,00 |
| 29.10.2025 | 148,75 | 149,80 | 148,20 | 148,70 | -0,20% | 492.869,00 |
| 28.10.2025 | 147,95 | 149,00 | 147,60 | 149,00 | -0,07% | 339.310,00 |
| 27.10.2025 | 149,05 | 149,95 | 148,65 | 149,10 | 0,51% | 279.329,00 |
| 24.10.2025 | 146,90 | 148,35 | 146,20 | 148,35 | 1,47% | 326.576,00 |
| 23.10.2025 | 145,50 | 147,00 | 145,20 | 146,20 | 0,72% | 351.169,00 |
| 22.10.2025 | 146,65 | 150,15 | 144,90 | 145,15 | -1,26% | 557.368,00 |
| 21.10.2025 | 146,30 | 147,35 | 145,80 | 147,00 | 0,62% | 396.766,00 |
| 20.10.2025 | 146,30 | 146,95 | 145,30 | 146,10 | 1,14% | 351.802,00 |
| 17.10.2025 | 145,45 | 146,90 | 144,05 | 144,45 | -2,86% | 533.823,00 |
| 16.10.2025 | 145,40 | 148,70 | 143,55 | 148,70 | 2,84% | 616.535,00 |
| 15.10.2025 | 146,05 | 146,30 | 144,60 | 144,60 | 0,49% | 554.362,00 |
| 14.10.2025 | 142,40 | 144,00 | 140,90 | 143,90 | -0,14% | 551.102,00 |
| 13.10.2025 | 146,25 | 147,00 | 142,50 | 144,10 | 1,09% | 621.160,00 |
| 10.10.2025 | 144,30 | 145,15 | 142,20 | 142,55 | -1,86% | 682.722,00 |
| 09.10.2025 | 147,50 | 147,50 | 144,70 | 145,25 | -1,16% | 527.776,00 |
| 08.10.2025 | 142,85 | 146,95 | 142,65 | 146,95 | 3,56% | 860.247,00 |