128,525€
1,12%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 127,10 | 130,02 | 126,75 | 129,68 | 2,03% | - |
| 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 |
| 07.10.2025 | 143,25 | 143,80 | 141,90 | 141,90 | -1,22% | 355.825,00 |
| 06.10.2025 | 143,15 | 144,50 | 140,80 | 143,65 | 0,56% | 656.329,00 |
| 03.10.2025 | 145,00 | 145,45 | 141,85 | 142,85 | 0,53% | 518.484,00 |
| 02.10.2025 | 140,95 | 143,90 | 140,95 | 142,10 | 1,79% | 510.308,00 |
| 01.10.2025 | 139,95 | 140,00 | 137,75 | 139,60 | -0,71% | 1.033.183,00 |
| 30.09.2025 | 142,30 | 143,00 | 137,65 | 140,60 | -1,30% | 1.115.519,00 |
| 29.09.2025 | 144,10 | 144,30 | 142,45 | 142,45 | -0,45% | 431.140,00 |
| 26.09.2025 | 142,10 | 144,60 | 141,70 | 143,10 | 0,74% | 490.393,00 |
| 25.09.2025 | 142,40 | 142,50 | 140,70 | 142,05 | -0,59% | 406.683,00 |
| 24.09.2025 | 142,60 | 143,85 | 142,20 | 142,90 | 0,78% | 481.024,00 |
| 23.09.2025 | 143,00 | 143,55 | 141,80 | 141,80 | 0,14% | 497.922,00 |
| 22.09.2025 | 140,00 | 142,05 | 139,95 | 141,60 | 1,07% | 460.938,00 |
| 19.09.2025 | 140,50 | 140,60 | 139,05 | 140,10 | 0,04% | 1.278.521,00 |
| 18.09.2025 | 139,25 | 141,80 | 139,15 | 140,05 | 2,56% | 722.509,00 |
| 17.09.2025 | 137,90 | 138,45 | 136,00 | 136,55 | -0,80% | 537.967,00 |
| 16.09.2025 | 139,55 | 140,00 | 137,45 | 137,65 | -1,54% | 554.143,00 |
| 15.09.2025 | 139,30 | 140,55 | 138,75 | 139,80 | 0,50% | 467.422,00 |
| 12.09.2025 | 138,95 | 139,45 | 137,70 | 139,10 | 0,47% | 617.991,00 |
| 11.09.2025 | 137,35 | 139,30 | 136,90 | 138,45 | 0,69% | 532.206,00 |
| 10.09.2025 | 137,05 | 137,80 | 135,40 | 137,50 | 2,69% | 829.303,00 |
| 09.09.2025 | 134,20 | 134,60 | 133,25 | 133,90 | -0,26% | 356.221,00 |
| 08.09.2025 | 132,05 | 134,50 | 131,75 | 134,25 | 2,44% | 460.900,00 |
| 05.09.2025 | 131,25 | 132,40 | 130,30 | 131,05 | 0,61% | 487.853,00 |
| 04.09.2025 | 128,85 | 130,60 | 128,05 | 130,25 | 1,48% | 526.371,00 |
| 03.09.2025 | 128,60 | 129,45 | 127,10 | 128,35 | 0,75% | 643.752,00 |
| 02.09.2025 | 130,40 | 130,60 | 126,95 | 127,40 | -2,15% | 614.025,00 |
| 01.09.2025 | 129,85 | 130,50 | 129,40 | 130,20 | 0,08% | 314.618,00 |
| 29.08.2025 | 131,35 | 131,85 | 129,70 | 130,10 | -0,54% | 361.315,00 |
| 28.08.2025 | 130,05 | 131,15 | 129,40 | 130,80 | 0,81% | 438.432,00 |
| 27.08.2025 | 130,00 | 130,75 | 129,25 | 129,75 | -0,35% | 281.603,00 |
| 26.08.2025 | 128,50 | 130,45 | 127,55 | 130,20 | -0,19% | 787.046,00 |
| 25.08.2025 | 130,50 | 131,75 | 129,95 | 130,45 | -1,25% | 379.974,00 |
| 22.08.2025 | 130,25 | 132,10 | 130,20 | 132,10 | 1,11% | 400.073,00 |
| 21.08.2025 | 130,65 | 131,05 | 129,75 | 130,65 | 0,19% | 426.572,00 |
| 20.08.2025 | 132,55 | 132,70 | 130,40 | 130,40 | -2,32% | 495.295,00 |
| 19.08.2025 | 133,70 | 134,05 | 133,00 | 133,50 | 0,00% | 419.387,00 |
| 18.08.2025 | 132,55 | 133,50 | 132,15 | 133,50 | 0,45% | 414.133,00 |
| 15.08.2025 | 132,40 | 133,55 | 132,40 | 132,90 | 0,68% | 414.252,00 |
| 14.08.2025 | 130,70 | 132,00 | 130,60 | 132,00 | 1,15% | 308.847,00 |
| 13.08.2025 | 131,80 | 131,90 | 130,30 | 130,50 | -0,68% | 369.758,00 |
| 12.08.2025 | 129,50 | 131,40 | 129,50 | 131,40 | 1,58% | 322.280,00 |
| 11.08.2025 | 130,25 | 130,25 | 128,35 | 129,35 | -0,31% | 342.878,00 |
| 08.08.2025 | 130,30 | 130,60 | 129,40 | 129,75 | -0,31% | 696.133,00 |
| 07.08.2025 | 129,45 | 130,70 | 129,40 | 130,15 | 0,89% | 540.914,00 |
| 06.08.2025 | 129,75 | 129,95 | 127,45 | 129,00 | 0,16% | 460.106,00 |
| 05.08.2025 | 131,00 | 131,25 | 128,50 | 128,80 | -1,04% | 517.459,00 |
| 04.08.2025 | 129,30 | 130,40 | 128,15 | 130,15 | 1,13% | 624.621,00 |
| 01.08.2025 | 130,40 | 130,40 | 127,00 | 128,70 | -0,96% | 1.030.153,00 |
| 31.07.2025 | 132,60 | 134,35 | 129,90 | 129,95 | 1,80% | 1.240.687,00 |
| 30.07.2025 | 126,45 | 129,35 | 126,40 | 127,65 | 0,67% | 596.336,00 |
| 29.07.2025 | 126,90 | 127,90 | 126,30 | 126,80 | 0,24% | 433.928,00 |
| 28.07.2025 | 127,10 | 127,40 | 125,70 | 126,50 | 1,48% | 733.650,00 |
| 25.07.2025 | 124,50 | 125,05 | 123,60 | 124,65 | -0,40% | 363.792,00 |
| 24.07.2025 | 125,50 | 126,75 | 124,80 | 125,15 | 1,25% | 429.712,00 |
| 23.07.2025 | 123,90 | 124,05 | 122,70 | 123,60 | 0,69% | 658.998,00 |
| 22.07.2025 | 123,80 | 124,15 | 121,95 | 122,75 | -1,33% | 487.722,00 |
| 21.07.2025 | 125,65 | 126,45 | 124,25 | 124,40 | -0,28% | 379.308,00 |
| 18.07.2025 | 122,40 | 125,85 | 122,30 | 124,75 | 2,63% | 751.676,00 |
| 17.07.2025 | 118,75 | 121,55 | 117,45 | 121,55 | 8,96% | 1.096.701,00 |
| 16.07.2025 | 113,20 | 113,65 | 111,55 | 111,55 | -1,80% | 417.366,00 |
| 15.07.2025 | 112,90 | 114,20 | 112,75 | 113,60 | 1,11% | 359.990,00 |
| 14.07.2025 | 112,95 | 112,95 | 111,80 | 112,35 | -1,14% | 337.841,00 |
| 11.07.2025 | 113,20 | 114,00 | 112,95 | 113,65 | 0,22% | 498.283,00 |
| 10.07.2025 | 114,05 | 114,95 | 112,80 | 113,40 | -0,31% | 384.338,00 |
| 09.07.2025 | 112,60 | 114,30 | 112,50 | 113,75 | 0,93% | 394.790,00 |
| 08.07.2025 | 113,10 | 113,20 | 112,10 | 112,70 | -0,04% | 384.343,00 |
| 07.07.2025 | 112,40 | 112,90 | 111,95 | 112,75 | 0,67% | 237.827,00 |
| 04.07.2025 | 111,75 | 112,15 | 110,80 | 112,00 | -0,58% | 389.723,00 |
| 03.07.2025 | 112,45 | 113,30 | 111,80 | 112,65 | 0,40% | 338.028,00 |