109,550€
1,11%
Echtzeit-Aktienkurs LEGRAND S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur LEGRAND S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 108,50 | 110,15 | 108,05 | 109,60 | 1,15% | 369.947,00 |
| 05.06.2025 | 107,60 | 109,40 | 107,60 | 108,35 | 0,60% | 290.673,00 |
| 04.06.2025 | 107,65 | 108,85 | 107,20 | 107,70 | 0,37% | 478.530,00 |
| 03.06.2025 | 106,70 | 107,45 | 105,60 | 107,30 | 0,80% | 387.848,00 |
| 02.06.2025 | 106,45 | 106,70 | 105,55 | 106,45 | -0,47% | 459.202,00 |
| 30.05.2025 | 107,10 | 108,45 | 106,95 | 106,95 | -0,28% | 1.658.930,00 |
| 29.05.2025 | 111,10 | 111,60 | 106,95 | 107,25 | -1,74% | 451.812,00 |
| 28.05.2025 | 109,30 | 109,75 | 108,85 | 109,15 | -0,09% | 397.671,00 |
| 27.05.2025 | 108,15 | 109,35 | 107,70 | 109,25 | 1,16% | 326.812,00 |
| 26.05.2025 | 108,60 | 108,60 | 107,80 | 108,00 | 1,08% | 251.156,00 |
| 23.05.2025 | 108,00 | 108,85 | 104,90 | 106,85 | -1,11% | 478.712,00 |
| 22.05.2025 | 108,15 | 108,50 | 107,25 | 108,05 | -0,55% | 413.204,00 |
| 21.05.2025 | 108,15 | 109,00 | 107,55 | 108,65 | 0,00% | 377.942,00 |
| 20.05.2025 | 108,15 | 109,20 | 107,85 | 108,65 | 0,93% | 301.490,00 |
| 19.05.2025 | 107,60 | 108,20 | 107,25 | 107,65 | -0,55% | 351.931,00 |
| 16.05.2025 | 108,25 | 108,90 | 107,45 | 108,25 | 0,14% | 599.973,00 |
| 15.05.2025 | 106,55 | 108,10 | 106,40 | 108,10 | 0,56% | 561.582,00 |
| 14.05.2025 | 108,75 | 108,75 | 106,35 | 107,50 | -0,97% | 482.610,00 |
| 13.05.2025 | 106,75 | 108,75 | 106,55 | 108,55 | 1,45% | 507.024,00 |
| 12.05.2025 | 104,35 | 108,85 | 104,30 | 107,00 | 3,83% | 830.508,00 |
| 09.05.2025 | 103,05 | 103,80 | 102,70 | 103,05 | 0,00% | 417.834,00 |
| 08.05.2025 | 102,70 | 104,90 | 102,30 | 103,05 | 1,93% | 697.578,00 |
| 07.05.2025 | 101,55 | 102,10 | 99,40 | 101,10 | 3,02% | 695.690,00 |
| 06.05.2025 | 99,20 | 99,46 | 97,72 | 98,14 | -1,29% | 465.184,00 |
| 05.05.2025 | 98,66 | 99,70 | 98,66 | 99,42 | 0,77% | 276.224,00 |
| 02.05.2025 | 99,50 | 100,10 | 97,72 | 98,66 | 2,45% | 653.265,00 |
| 30.04.2025 | 95,74 | 96,66 | 94,92 | 96,30 | 1,48% | 690.545,00 |
| 29.04.2025 | 95,10 | 96,64 | 94,36 | 94,90 | -2,37% | 681.115,00 |
| 28.04.2025 | 96,96 | 97,82 | 96,64 | 97,20 | 0,14% | 311.078,00 |
| 25.04.2025 | 96,40 | 97,52 | 96,02 | 97,06 | 1,32% | 405.431,00 |
| 24.04.2025 | 94,38 | 95,80 | 94,02 | 95,80 | 1,31% | 431.043,00 |
| 23.04.2025 | 93,60 | 96,04 | 92,88 | 94,56 | 2,65% | 867.479,00 |
| 22.04.2025 | 93,56 | 93,68 | 90,92 | 92,12 | -1,64% | 503.373,00 |
| 17.04.2025 | 94,32 | 95,12 | 92,64 | 93,66 | -0,28% | 410.568,00 |
| 16.04.2025 | 93,54 | 93,98 | 92,40 | 93,92 | -0,63% | 379.142,00 |
| 15.04.2025 | 92,52 | 94,84 | 92,52 | 94,52 | 2,38% | 497.429,00 |
| 14.04.2025 | 92,42 | 92,82 | 91,48 | 92,32 | 2,35% | 433.905,00 |
| 11.04.2025 | 91,04 | 91,36 | 88,50 | 90,20 | 0,45% | 612.710,00 |
| 10.04.2025 | 95,02 | 96,40 | 89,46 | 89,80 | 1,88% | 821.598,00 |
| 09.04.2025 | 87,72 | 89,76 | 87,28 | 88,14 | -2,31% | 682.009,00 |
| 08.04.2025 | 89,30 | 91,66 | 88,68 | 90,22 | 2,55% | 917.652,00 |
| 07.04.2025 | 84,64 | 92,72 | 82,94 | 87,98 | -1,57% | 1.657.839,00 |
| 04.04.2025 | 92,32 | 92,50 | 87,44 | 89,38 | -4,04% | 902.822,00 |
| 03.04.2025 | 96,34 | 96,34 | 91,94 | 93,14 | -5,84% | 1.124.958,00 |
| 02.04.2025 | 97,96 | 98,92 | 96,90 | 98,92 | 0,79% | 496.057,00 |
| 01.04.2025 | 98,10 | 98,70 | 97,20 | 98,14 | 0,93% | 626.276,00 |
| 31.03.2025 | 98,10 | 98,34 | 96,78 | 97,24 | -1,62% | 704.275,00 |
| 28.03.2025 | 99,44 | 100,15 | 98,16 | 98,84 | -1,31% | 614.016,00 |
| 27.03.2025 | 101,00 | 101,90 | 99,90 | 100,15 | -2,10% | 500.843,00 |
| 26.03.2025 | 104,20 | 104,25 | 101,95 | 102,30 | -1,59% | 598.056,00 |
| 25.03.2025 | 104,70 | 105,25 | 102,70 | 103,95 | -0,72% | 1.103.529,00 |
| 24.03.2025 | 105,75 | 106,00 | 104,10 | 104,70 | -0,19% | 463.062,00 |
| 21.03.2025 | 105,15 | 105,80 | 104,70 | 104,90 | -0,99% | 984.260,00 |
| 20.03.2025 | 107,05 | 107,50 | 105,40 | 105,95 | -1,26% | 399.607,00 |
| 19.03.2025 | 105,35 | 108,00 | 105,30 | 107,30 | 1,04% | 462.965,00 |
| 18.03.2025 | 105,30 | 107,20 | 105,05 | 106,20 | 1,29% | 524.859,00 |
| 17.03.2025 | 105,60 | 105,70 | 104,55 | 104,85 | -0,71% | 469.713,00 |
| 14.03.2025 | 103,30 | 106,00 | 103,00 | 105,60 | 2,13% | 442.726,00 |
| 13.03.2025 | 104,80 | 105,25 | 103,25 | 103,40 | -1,71% | 533.118,00 |
| 12.03.2025 | 104,80 | 106,75 | 104,30 | 105,20 | 1,20% | 433.037,00 |
| 11.03.2025 | 104,65 | 105,40 | 103,45 | 103,95 | -0,05% | 526.255,00 |
| 10.03.2025 | 106,70 | 107,10 | 103,45 | 104,00 | -2,30% | 597.893,00 |
| 07.03.2025 | 105,65 | 107,00 | 104,45 | 106,45 | 0,24% | 761.346,00 |
| 06.03.2025 | 106,80 | 107,45 | 105,35 | 106,20 | 0,00% | 690.545,00 |
| 05.03.2025 | 104,35 | 107,00 | 103,70 | 106,20 | 4,89% | 949.257,00 |
| 04.03.2025 | 103,30 | 103,75 | 100,70 | 101,25 | -3,53% | 690.753,00 |
| 03.03.2025 | 106,10 | 107,05 | 104,60 | 104,95 | -0,57% | 651.806,00 |
| 28.02.2025 | 105,45 | 106,30 | 104,35 | 105,55 | -0,80% | 1.449.719,00 |
| 27.02.2025 | 106,20 | 107,00 | 105,50 | 106,40 | -0,42% | 538.802,00 |
| 26.02.2025 | 106,25 | 107,50 | 105,90 | 106,85 | 2,15% | 467.263,00 |
| 25.02.2025 | 105,75 | 106,05 | 103,90 | 104,60 | -1,78% | 631.668,00 |
| 24.02.2025 | 109,95 | 110,10 | 106,30 | 106,50 | -3,45% | 878.154,00 |
| 21.02.2025 | 111,30 | 111,45 | 110,25 | 110,30 | -0,36% | 569.072,00 |
| 20.02.2025 | 110,35 | 111,95 | 110,30 | 110,70 | 1,00% | 503.590,00 |
| 19.02.2025 | 110,70 | 111,05 | 108,80 | 109,60 | -0,36% | 537.789,00 |
| 18.02.2025 | 107,90 | 110,40 | 107,85 | 110,00 | 2,23% | 797.711,00 |
| 17.02.2025 | 107,80 | 108,25 | 106,45 | 107,60 | -0,19% | 481.154,00 |
| 14.02.2025 | 106,25 | 107,95 | 105,95 | 107,80 | 1,32% | 952.042,00 |
| 13.02.2025 | 105,90 | 106,90 | 102,80 | 106,40 | 9,02% | 1.483.567,00 |
| 12.02.2025 | 98,00 | 99,62 | 97,14 | 97,60 | -0,31% | 820.890,00 |
| 11.02.2025 | 96,54 | 98,32 | 96,44 | 97,90 | 1,35% | 450.125,00 |
| 10.02.2025 | 95,96 | 96,90 | 95,94 | 96,60 | 0,92% | 395.758,00 |
| 07.02.2025 | 96,40 | 97,14 | 95,56 | 95,72 | -0,44% | 418.598,00 |
| 06.02.2025 | 94,70 | 96,24 | 94,30 | 96,14 | 1,78% | 516.702,00 |
| 05.02.2025 | 94,48 | 95,04 | 93,70 | 94,46 | -0,69% | 427.332,00 |
| 04.02.2025 | 96,58 | 96,64 | 95,12 | 95,12 | -1,45% | 554.536,00 |
| 03.02.2025 | 95,52 | 97,04 | 95,00 | 96,52 | -2,39% | 565.695,00 |
| 31.01.2025 | 98,60 | 99,80 | 98,24 | 98,88 | 0,63% | 604.064,00 |
| 30.01.2025 | 98,60 | 100,60 | 97,48 | 98,26 | 0,43% | 554.739,00 |
| 29.01.2025 | 98,06 | 98,42 | 96,74 | 97,84 | 3,58% | 845.469,00 |
| 28.01.2025 | 96,10 | 96,24 | 94,16 | 94,46 | -1,07% | 690.862,00 |
| 27.01.2025 | 95,50 | 96,82 | 94,00 | 95,48 | -7,03% | 1.502.342,00 |
| 24.01.2025 | 103,15 | 103,65 | 102,55 | 102,70 | -0,24% | 434.087,00 |
| 23.01.2025 | 103,30 | 103,40 | 102,25 | 102,95 | 0,24% | 406.856,00 |
| 22.01.2025 | 101,10 | 103,50 | 100,35 | 102,70 | 2,99% | 754.303,00 |
| 21.01.2025 | 99,10 | 99,80 | 98,60 | 99,72 | 0,77% | 478.439,00 |
| 20.01.2025 | 97,44 | 99,20 | 97,36 | 98,96 | 1,71% | 562.435,00 |
| 17.01.2025 | 96,76 | 97,90 | 96,76 | 97,30 | 1,35% | 646.578,00 |
| 16.01.2025 | 96,70 | 96,70 | 95,76 | 96,00 | 0,06% | 616.776,00 |
| 15.01.2025 | 95,84 | 96,64 | 95,20 | 95,94 | 0,48% | 456.598,00 |