104,375€
-0,64%
Echtzeit-Aktienkurs Legrand S.A.
Bid:
Ask:
Aktienkurse zur Legrand S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 104,73 | 105,40 | 103,43 | 104,65 | -0,38% | - |
| 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 |
| 01.08.2024 | 99,20 | 99,98 | 96,74 | 97,14 | -2,74% | 652.232,00 |
| 31.07.2024 | 98,78 | 100,20 | 98,16 | 99,88 | 6,50% | 971.193,00 |
| 30.07.2024 | 93,02 | 94,66 | 92,84 | 93,78 | -0,42% | 441.373,00 |
| 29.07.2024 | 94,24 | 94,38 | 93,14 | 94,18 | 0,19% | 403.097,00 |
| 26.07.2024 | 92,10 | 94,42 | 92,10 | 94,00 | 1,53% | 331.507,00 |
| 25.07.2024 | 93,40 | 93,42 | 91,28 | 92,58 | -2,47% | 335.048,00 |
| 24.07.2024 | 95,00 | 95,88 | 94,42 | 94,92 | -0,86% | 366.801,00 |
| 23.07.2024 | 94,84 | 95,74 | 94,16 | 95,74 | 0,84% | 324.770,00 |
| 22.07.2024 | 94,22 | 95,48 | 94,12 | 94,94 | 1,02% | 310.827,00 |
| 19.07.2024 | 93,58 | 94,10 | 92,96 | 93,98 | 0,26% | 380.238,00 |
| 18.07.2024 | 94,20 | 95,02 | 91,74 | 93,74 | -0,53% | 467.622,00 |
| 17.07.2024 | 95,62 | 97,24 | 94,04 | 94,24 | -1,89% | 554.492,00 |
| 16.07.2024 | 95,20 | 96,06 | 94,68 | 96,06 | 0,52% | 300.516,00 |
| 15.07.2024 | 96,38 | 96,42 | 95,22 | 95,56 | -1,28% | 242.735,00 |
| 12.07.2024 | 95,18 | 97,28 | 94,78 | 96,80 | 2,05% | 310.639,00 |
| 11.07.2024 | 93,10 | 95,24 | 92,68 | 94,86 | 2,33% | 348.980,00 |
| 10.07.2024 | 92,40 | 92,98 | 91,86 | 92,70 | 0,39% | 425.317,00 |
| 09.07.2024 | 93,90 | 94,18 | 91,76 | 92,34 | -1,64% | 507.064,00 |
| 08.07.2024 | 93,92 | 94,62 | 93,40 | 93,88 | -0,66% | 630.497,00 |
| 05.07.2024 | 95,18 | 95,54 | 93,98 | 94,50 | -0,23% | 381.484,00 |
| 04.07.2024 | 95,06 | 95,32 | 94,72 | 94,72 | 0,34% | 330.282,00 |
| 03.07.2024 | 94,44 | 94,88 | 93,86 | 94,40 | 0,62% | 312.068,00 |
| 02.07.2024 | 92,80 | 93,82 | 92,18 | 93,82 | 0,73% | 416.751,00 |
| 01.07.2024 | 95,10 | 95,64 | 93,00 | 93,14 | 0,54% | 527.573,00 |
| 28.06.2024 | 95,04 | 95,04 | 92,30 | 92,64 | -1,89% | 397.965,00 |
| 27.06.2024 | 95,10 | 96,32 | 94,18 | 94,42 | -0,32% | 615.817,00 |
| 26.06.2024 | 95,06 | 95,30 | 93,64 | 94,72 | 0,38% | 507.401,00 |
| 25.06.2024 | 93,18 | 94,40 | 93,14 | 94,36 | 0,51% | 580.074,00 |
| 24.06.2024 | 93,40 | 94,46 | 92,96 | 93,88 | 0,56% | 247.340,00 |
| 21.06.2024 | 94,00 | 94,04 | 93,16 | 93,36 | -0,79% | 729.337,00 |
| 20.06.2024 | 93,64 | 94,30 | 93,52 | 94,10 | 0,73% | 270.994,00 |
| 19.06.2024 | 94,00 | 94,04 | 93,14 | 93,42 | -0,64% | 209.373,00 |
| 18.06.2024 | 93,54 | 94,06 | 93,16 | 94,02 | 1,31% | 354.917,00 |
| 17.06.2024 | 93,64 | 94,16 | 92,44 | 92,80 | -0,71% | 351.471,00 |
| 14.06.2024 | 96,56 | 96,56 | 93,00 | 93,46 | -3,49% | 623.038,00 |
| 13.06.2024 | 99,20 | 99,38 | 96,66 | 96,84 | -2,46% | 400.430,00 |
| 12.06.2024 | 97,10 | 100,20 | 96,68 | 99,28 | 2,43% | 481.865,00 |
| 11.06.2024 | 98,12 | 99,06 | 96,64 | 96,92 | -0,86% | 485.094,00 |
| 10.06.2024 | 97,74 | 97,76 | 96,38 | 97,76 | -0,75% | 464.940,00 |
| 07.06.2024 | 98,60 | 98,76 | 97,50 | 98,50 | -0,20% | 311.468,00 |
| 06.06.2024 | 99,42 | 99,64 | 98,70 | 98,70 | -0,08% | 322.387,00 |