94,040€
-2,31%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 95,04 | 95,04 | 93,73 | 94,20 | -2,14% | - |
| 18.12.2024 | 94,50 | 96,26 | 94,38 | 96,26 | 2,01% | 585.716,00 |
| 17.12.2024 | 94,48 | 95,34 | 94,14 | 94,36 | -0,53% | 417.065,00 |
| 16.12.2024 | 95,10 | 95,36 | 94,42 | 94,86 | -0,50% | 435.596,00 |
| 13.12.2024 | 95,54 | 96,36 | 95,12 | 95,34 | -0,36% | 337.866,00 |
| 12.12.2024 | 96,78 | 97,20 | 95,68 | 95,68 | -1,42% | 494.751,00 |
| 11.12.2024 | 95,46 | 97,44 | 95,46 | 97,06 | 1,44% | 390.724,00 |
| 10.12.2024 | 96,76 | 97,04 | 95,68 | 95,68 | -1,32% | 391.599,00 |
| 09.12.2024 | 97,14 | 97,50 | 96,24 | 96,96 | 0,12% | 654.811,00 |
| 06.12.2024 | 95,64 | 97,04 | 95,64 | 96,84 | 1,11% | 1.114.207,00 |
| 05.12.2024 | 96,18 | 96,70 | 95,60 | 95,78 | -0,60% | 765.337,00 |
| 04.12.2024 | 95,00 | 96,76 | 94,94 | 96,36 | 1,71% | 504.191,00 |
| 03.12.2024 | 94,92 | 95,62 | 94,48 | 94,74 | -0,21% | 545.436,00 |
| 02.12.2024 | 93,48 | 95,00 | 93,30 | 94,94 | 0,06% | 828.835,00 |
| 29.11.2024 | 94,36 | 94,88 | 93,58 | 94,88 | 0,34% | 771.463,00 |
| 28.11.2024 | 94,70 | 95,02 | 93,96 | 94,56 | 0,49% | 411.825,00 |
| 27.11.2024 | 94,76 | 94,76 | 93,08 | 94,10 | -1,11% | 985.610,00 |
| 26.11.2024 | 95,26 | 95,66 | 94,76 | 95,16 | -0,77% | 538.057,00 |
| 25.11.2024 | 97,32 | 97,60 | 95,70 | 95,90 | -0,91% | 1.083.305,00 |
| 22.11.2024 | 95,88 | 97,02 | 95,46 | 96,78 | 1,19% | 535.406,00 |
| 21.11.2024 | 95,47 | 95,88 | 94,45 | 95,64 | 0,44% | - |
| 20.11.2024 | 96,70 | 97,22 | 95,12 | 95,22 | -0,85% | 348.238,00 |
| 19.11.2024 | 97,86 | 97,88 | 94,96 | 96,04 | -1,50% | 620.977,00 |
| 18.11.2024 | 97,68 | 98,02 | 96,98 | 97,50 | -0,25% | 368.194,00 |
| 15.11.2024 | 99,50 | 99,90 | 97,44 | 97,74 | -2,46% | 555.239,00 |
| 14.11.2024 | 98,86 | 100,55 | 98,06 | 100,20 | 2,54% | 859.204,00 |
| 13.11.2024 | 96,96 | 98,08 | 96,56 | 97,72 | 0,58% | 586.050,00 |
| 12.11.2024 | 99,62 | 99,90 | 97,16 | 97,16 | -3,47% | 575.175,00 |
| 11.11.2024 | 98,94 | 101,30 | 98,94 | 100,65 | 2,20% | 505.549,00 |
| 08.11.2024 | 97,64 | 99,42 | 97,60 | 98,48 | 1,30% | 684.248,00 |
| 07.11.2024 | 99,00 | 101,70 | 97,04 | 97,22 | -7,28% | 1.513.539,00 |
| 06.11.2024 | 106,10 | 107,55 | 104,35 | 104,85 | -0,38% | 641.894,00 |
| 05.11.2024 | 104,40 | 105,70 | 104,25 | 105,25 | 0,72% | 314.708,00 |
| 04.11.2024 | 104,80 | 105,20 | 104,40 | 104,50 | -0,76% | 588.599,00 |
| 01.11.2024 | 104,60 | 105,60 | 104,40 | 105,30 | 1,64% | 373.793,00 |
| 31.10.2024 | 103,45 | 104,25 | 102,85 | 103,60 | -0,67% | 611.143,00 |
| 30.10.2024 | 103,60 | 104,75 | 103,45 | 104,30 | 0,24% | 429.707,00 |
| 29.10.2024 | 106,40 | 106,40 | 104,05 | 104,05 | -1,65% | 444.804,00 |
| 28.10.2024 | 104,95 | 106,05 | 104,50 | 105,80 | 1,24% | 285.147,00 |
| 25.10.2024 | 104,20 | 105,25 | 104,20 | 104,50 | 0,19% | 262.108,00 |
| 24.10.2024 | 104,40 | 105,05 | 104,15 | 104,30 | 0,00% | 331.056,00 |
| 23.10.2024 | 104,75 | 105,30 | 103,55 | 104,30 | -0,71% | 462.415,00 |
| 22.10.2024 | 105,75 | 105,85 | 104,45 | 105,05 | -0,76% | 331.366,00 |
| 21.10.2024 | 106,05 | 106,70 | 105,55 | 105,85 | -0,47% | 413.803,00 |
| 18.10.2024 | 105,95 | 106,95 | 105,65 | 106,35 | -0,09% | 628.731,00 |
| 17.10.2024 | 104,50 | 106,90 | 104,40 | 106,45 | 1,87% | 531.953,00 |
| 16.10.2024 | 101,50 | 104,95 | 101,40 | 104,50 | 0,89% | 632.914,00 |
| 15.10.2024 | 105,05 | 105,85 | 102,75 | 103,58 | -1,12% | - |
| 14.10.2024 | 103,85 | 104,80 | 103,80 | 104,75 | 1,01% | 249.295,00 |
| 11.10.2024 | 102,75 | 103,70 | 102,50 | 103,70 | 0,88% | 309.923,00 |
| 10.10.2024 | 103,75 | 103,95 | 102,15 | 102,80 | -1,20% | 365.317,00 |
| 09.10.2024 | 101,75 | 104,25 | 101,75 | 104,05 | 2,16% | 385.101,00 |
| 08.10.2024 | 101,15 | 102,00 | 100,85 | 101,85 | 0,39% | 555.550,00 |
| 07.10.2024 | 101,80 | 101,85 | 100,25 | 101,45 | 0,10% | 393.631,00 |
| 04.10.2024 | 100,50 | 102,10 | 100,05 | 101,35 | 0,75% | 449.450,00 |
| 03.10.2024 | 101,75 | 101,90 | 100,15 | 100,60 | -1,71% | 350.237,00 |
| 02.10.2024 | 102,30 | 102,85 | 101,65 | 102,35 | 0,00% | 401.743,00 |
| 01.10.2024 | 103,60 | 104,25 | 102,05 | 102,35 | -0,92% | 480.599,00 |
| 30.09.2024 | 104,20 | 105,00 | 103,30 | 103,30 | -1,34% | 611.975,00 |
| 27.09.2024 | 105,40 | 105,80 | 104,70 | 104,70 | -0,85% | 633.500,00 |
| 26.09.2024 | 106,65 | 107,35 | 105,30 | 105,60 | 0,33% | 559.891,00 |
| 25.09.2024 | 103,00 | 105,50 | 102,70 | 105,25 | 1,20% | 597.974,00 |
| 24.09.2024 | 102,00 | 104,90 | 101,55 | 104,00 | -0,24% | 800.944,00 |
| 23.09.2024 | 103,15 | 105,05 | 102,30 | 104,25 | 0,97% | 512.208,00 |
| 20.09.2024 | 104,15 | 104,65 | 103,25 | 103,25 | -1,29% | 894.924,00 |
| 19.09.2024 | 103,30 | 104,90 | 102,70 | 104,60 | 2,20% | 562.116,00 |
| 18.09.2024 | 103,70 | 103,70 | 102,15 | 102,35 | -1,16% | 326.904,00 |
| 17.09.2024 | 103,05 | 103,90 | 102,95 | 103,55 | 1,02% | 501.419,00 |
| 16.09.2024 | 101,90 | 103,00 | 101,60 | 102,50 | 0,54% | 418.861,00 |
| 13.09.2024 | 102,00 | 102,65 | 101,25 | 101,95 | 0,34% | 375.240,00 |
| 12.09.2024 | 103,00 | 103,05 | 100,25 | 101,60 | 2,94% | 507.313,00 |
| 11.09.2024 | 99,92 | 100,05 | 97,84 | 98,70 | 0,90% | 421.939,00 |
| 10.09.2024 | 98,06 | 98,72 | 97,54 | 97,82 | -0,53% | 368.313,00 |
| 09.09.2024 | 97,14 | 98,42 | 96,86 | 98,34 | 1,74% | 283.422,00 |
| 06.09.2024 | 97,42 | 98,52 | 96,30 | 96,66 | -1,06% | 417.752,00 |
| 05.09.2024 | 98,80 | 99,36 | 97,70 | 97,70 | -1,49% | 235.289,00 |
| 04.09.2024 | 99,50 | 99,88 | 98,26 | 99,18 | -1,31% | 435.864,00 |
| 03.09.2024 | 101,95 | 102,70 | 99,50 | 100,50 | -1,47% | 361.606,00 |
| 02.09.2024 | 101,00 | 102,00 | 100,50 | 102,00 | 0,79% | 240.331,00 |
| 30.08.2024 | 100,55 | 101,70 | 100,55 | 101,20 | 0,30% | 548.610,00 |
| 29.08.2024 | 99,00 | 101,00 | 98,88 | 100,90 | 1,69% | 251.158,00 |
| 28.08.2024 | 98,98 | 99,96 | 98,70 | 99,22 | 0,61% | 212.874,00 |
| 27.08.2024 | 99,50 | 99,56 | 98,54 | 98,62 | -1,02% | 272.237,00 |
| 26.08.2024 | 99,06 | 99,86 | 99,00 | 99,64 | 0,46% | 174.184,00 |
| 23.08.2024 | 97,98 | 99,46 | 97,58 | 99,18 | 1,25% | 286.743,00 |
| 22.08.2024 | 97,88 | 98,56 | 97,78 | 97,96 | 0,08% | 306.487,00 |
| 21.08.2024 | 97,08 | 97,88 | 97,04 | 97,88 | 1,05% | 340.855,00 |
| 20.08.2024 | 97,10 | 97,48 | 96,46 | 96,86 | -0,08% | 182.085,00 |
| 19.08.2024 | 95,86 | 96,94 | 95,72 | 96,94 | 1,04% | 306.219,00 |
| 16.08.2024 | 96,74 | 96,80 | 95,66 | 95,94 | -0,39% | 256.888,00 |
| 15.08.2024 | 94,88 | 96,44 | 94,24 | 96,32 | 1,78% | 350.305,00 |
| 14.08.2024 | 94,22 | 94,70 | 93,78 | 94,64 | 1,22% | 274.010,00 |
| 13.08.2024 | 93,50 | 94,06 | 92,92 | 93,50 | 0,24% | 205.091,00 |
| 12.08.2024 | 93,54 | 93,82 | 92,80 | 93,28 | 0,09% | 205.981,00 |
| 09.08.2024 | 93,12 | 94,36 | 92,88 | 93,20 | 0,58% | 242.666,00 |
| 08.08.2024 | 92,58 | 93,18 | 91,64 | 92,66 | -0,73% | 289.028,00 |
| 07.08.2024 | 91,46 | 94,56 | 91,46 | 93,34 | 2,64% | 500.616,00 |
| 06.08.2024 | 92,68 | 92,76 | 89,94 | 90,94 | -1,37% | 593.159,00 |
| 05.08.2024 | 90,82 | 92,70 | 90,32 | 92,20 | -1,81% | 582.520,00 |
| 02.08.2024 | 96,00 | 96,00 | 93,26 | 93,90 | -3,34% | 473.497,00 |