109,675€
-0,93%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 96,48 | 96,78 | 95,22 | 95,48 | -0,10% | 505.467,00 |
| 13.01.2025 | 95,64 | 96,00 | 94,66 | 95,58 | -0,38% | 313.386,00 |
| 10.01.2025 | 97,72 | 97,98 | 95,80 | 95,94 | -0,68% | 425.650,00 |
| 09.01.2025 | 95,24 | 96,74 | 95,08 | 96,60 | 1,05% | 328.850,00 |
| 08.01.2025 | 95,56 | 96,64 | 94,96 | 95,60 | 0,08% | 481.189,00 |
| 07.01.2025 | 96,04 | 96,72 | 94,96 | 95,52 | -0,15% | 774.233,00 |
| 06.01.2025 | 93,40 | 96,46 | 93,36 | 95,66 | 3,37% | 685.983,00 |
| 03.01.2025 | 93,62 | 93,74 | 92,34 | 92,54 | -1,24% | 412.282,00 |
| 02.01.2025 | 93,80 | 94,02 | 93,08 | 93,70 | -0,36% | 250.323,00 |
| 31.12.2024 | 93,00 | 94,04 | 92,74 | 94,04 | 0,84% | 117.160,00 |
| 30.12.2024 | 93,88 | 93,88 | 92,66 | 93,26 | -0,83% | 238.648,00 |
| 27.12.2024 | 93,60 | 94,24 | 93,52 | 94,04 | 0,21% | 211.353,00 |
| 24.12.2024 | 93,92 | 94,12 | 93,50 | 93,84 | 0,45% | 63.507,00 |
| 23.12.2024 | 93,92 | 93,94 | 93,12 | 93,42 | -0,66% | 252.254,00 |
| 20.12.2024 | 93,04 | 94,06 | 92,58 | 94,04 | 0,43% | 965.893,00 |
| 19.12.2024 | 94,44 | 94,60 | 93,30 | 93,64 | -2,72% | 575.115,00 |
| 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 | 1,21% | 535.406,00 |
| 21.11.2024 | 95,06 | 95,78 | 94,56 | 95,62 | 0,42% | 360.220,00 |
| 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 | 0,92% | 632.914,00 |
| 15.10.2024 | 105,05 | 105,70 | 102,80 | 103,55 | -1,15% | 455.146,00 |
| 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% | 401.716,00 |