16,600€
-2,35%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,10 | 17,10 | 16,55 | 16,55 | -2,65% | - |
| 21.08.2025 | 17,10 | 17,10 | 16,70 | 17,00 | 0,59% | - |
| 20.08.2025 | 17,00 | 17,10 | 16,70 | 16,90 | 0,00% | - |
| 19.08.2025 | 16,90 | 16,90 | 16,65 | 16,90 | 1,50% | - |
| 18.08.2025 | 16,70 | 17,00 | 16,65 | 16,65 | 0,60% | 6,00 |
| 15.08.2025 | 17,10 | 17,10 | 16,55 | 16,55 | -1,49% | - |
| 14.08.2025 | 16,80 | 16,90 | 16,70 | 16,80 | -0,88% | - |
| 13.08.2025 | 17,10 | 17,10 | 16,90 | 16,95 | -0,29% | - |
| 12.08.2025 | 17,30 | 17,30 | 16,90 | 17,00 | -0,58% | - |
| 11.08.2025 | 17,50 | 17,50 | 16,95 | 17,10 | -1,44% | - |
| 08.08.2025 | 17,90 | 17,90 | 17,10 | 17,35 | 0,00% | - |
| 07.08.2025 | 17,50 | 17,55 | 16,60 | 17,35 | 0,00% | - |
| 06.08.2025 | 16,90 | 17,45 | 16,50 | 17,35 | 4,83% | - |
| 05.08.2025 | 17,00 | 17,00 | 16,55 | 16,55 | -2,07% | - |
| 04.08.2025 | 17,50 | 17,50 | 16,85 | 16,90 | -2,87% | - |
| 01.08.2025 | 17,40 | 17,50 | 17,30 | 17,40 | -0,57% | - |
| 31.07.2025 | 17,50 | 17,60 | 17,30 | 17,50 | 1,16% | - |
| 30.07.2025 | 17,50 | 17,50 | 17,15 | 17,30 | -1,14% | 40,00 |
| 29.07.2025 | 17,60 | 17,70 | 17,15 | 17,50 | 0,00% | - |
| 28.07.2025 | 17,60 | 17,70 | 17,20 | 17,50 | 1,16% | 60,00 |
| 25.07.2025 | 17,40 | 17,40 | 17,00 | 17,30 | -0,29% | - |
| 24.07.2025 | 17,30 | 17,45 | 17,05 | 17,35 | 1,46% | - |
| 23.07.2025 | 17,20 | 17,35 | 16,80 | 17,10 | 1,18% | - |
| 22.07.2025 | 17,20 | 17,20 | 16,85 | 16,90 | 0,00% | - |
| 21.07.2025 | 16,10 | 17,05 | 16,10 | 16,90 | 4,32% | - |
| 18.07.2025 | 16,20 | 16,65 | 16,00 | 16,20 | 0,00% | - |
| 17.07.2025 | 15,80 | 16,65 | 15,80 | 16,20 | 1,25% | - |
| 16.07.2025 | 16,60 | 16,90 | 16,00 | 16,00 | -3,61% | - |
| 15.07.2025 | 17,10 | 17,20 | 16,50 | 16,60 | 1,22% | - |
| 14.07.2025 | 17,10 | 17,10 | 16,40 | 16,40 | -1,80% | - |
| 11.07.2025 | 17,30 | 17,30 | 16,35 | 16,70 | -2,34% | - |
| 10.07.2025 | 17,00 | 17,20 | 16,60 | 17,10 | 1,18% | 7,00 |
| 09.07.2025 | 17,10 | 17,20 | 16,65 | 16,90 | 0,60% | - |
| 08.07.2025 | 17,10 | 17,35 | 16,45 | 16,80 | 0,30% | 2,00 |
| 07.07.2025 | 16,80 | 17,25 | 16,15 | 16,75 | 1,21% | 756,00 |
| 04.07.2025 | 17,20 | 17,20 | 16,50 | 16,55 | -3,22% | - |
| 03.07.2025 | 18,10 | 18,10 | 17,10 | 17,10 | -5,52% | - |
| 02.07.2025 | 17,80 | 18,10 | 17,25 | 18,10 | 0,00% | - |
| 01.07.2025 | 17,40 | 18,25 | 17,15 | 18,10 | 3,72% | - |
| 30.06.2025 | 17,10 | 17,55 | 16,85 | 17,45 | 3,56% | - |
| 27.06.2025 | 17,20 | 17,30 | 16,80 | 16,85 | -0,30% | - |
| 26.06.2025 | 17,60 | 17,70 | 16,75 | 16,90 | -2,59% | - |
| 25.06.2025 | 16,70 | 17,50 | 16,70 | 17,35 | 2,66% | - |
| 24.06.2025 | 16,90 | 17,00 | 16,55 | 16,90 | 2,74% | - |
| 23.06.2025 | 16,55 | 16,80 | 16,45 | 16,45 | -1,20% | 24,00 |
| 20.06.2025 | 16,90 | 17,15 | 16,45 | 16,65 | -0,60% | - |
| 19.06.2025 | 16,70 | 17,20 | 16,60 | 16,75 | -2,62% | - |
| 18.06.2025 | 17,00 | 17,35 | 16,70 | 17,20 | 1,18% | 25,00 |
| 17.06.2025 | 16,60 | 17,00 | 16,55 | 17,00 | 1,19% | - |
| 16.06.2025 | 17,10 | 17,15 | 16,40 | 16,80 | -1,18% | - |
| 13.06.2025 | 17,40 | 17,65 | 16,70 | 17,00 | -3,41% | - |
| 12.06.2025 | 17,90 | 17,90 | 17,05 | 17,60 | -0,28% | - |
| 11.06.2025 | 17,70 | 18,00 | 17,20 | 17,65 | 0,28% | 2,00 |
| 10.06.2025 | 17,90 | 17,90 | 17,20 | 17,60 | 1,15% | 40,00 |
| 09.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -4,40% | 27,00 |
| 06.06.2025 | 17,40 | 18,20 | 17,40 | 18,20 | 4,60% | - |
| 05.06.2025 | 17,80 | 18,05 | 17,40 | 17,40 | -2,79% | - |
| 04.06.2025 | 18,10 | 18,25 | 17,85 | 17,90 | -0,56% | - |
| 03.06.2025 | 18,20 | 18,30 | 17,70 | 18,00 | 0,00% | - |
| 02.06.2025 | 17,40 | 18,35 | 17,40 | 18,00 | 3,45% | 40,00 |
| 30.05.2025 | 16,80 | 17,55 | 16,55 | 17,40 | 3,57% | 1.300,00 |
| 29.05.2025 | 17,20 | 17,25 | 16,60 | 16,80 | -1,75% | 3,00 |
| 28.05.2025 | 16,70 | 17,10 | 16,30 | 17,10 | 2,40% | - |
| 27.05.2025 | 16,60 | 16,75 | 16,30 | 16,70 | 0,60% | - |
| 26.05.2025 | 16,30 | 16,70 | 15,90 | 16,60 | 3,11% | - |
| 23.05.2025 | 16,60 | 16,70 | 16,00 | 16,10 | -3,01% | - |
| 22.05.2025 | 16,00 | 16,65 | 15,65 | 16,60 | 3,75% | 605,00 |
| 21.05.2025 | 16,60 | 16,70 | 15,95 | 16,00 | -3,61% | - |
| 20.05.2025 | 16,00 | 16,60 | 15,75 | 16,60 | 3,75% | 3,00 |
| 19.05.2025 | 16,35 | 16,50 | 15,95 | 16,00 | -2,14% | - |
| 16.05.2025 | 16,20 | 16,45 | 16,10 | 16,35 | 0,93% | 5,00 |
| 15.05.2025 | 14,55 | 16,20 | 14,55 | 16,20 | 11,34% | 867,00 |
| 14.05.2025 | 14,50 | 14,85 | 14,40 | 14,55 | 0,34% | - |
| 13.05.2025 | 13,60 | 14,55 | 13,40 | 14,50 | 6,62% | - |
| 12.05.2025 | 13,40 | 13,70 | 13,25 | 13,60 | 1,49% | - |
| 09.05.2025 | 13,30 | 13,60 | 13,30 | 13,40 | 0,75% | - |
| 08.05.2025 | 13,20 | 13,60 | 13,20 | 13,30 | 0,76% | - |
| 07.05.2025 | 13,40 | 13,60 | 13,15 | 13,20 | -1,49% | - |
| 06.05.2025 | 13,50 | 13,50 | 13,35 | 13,40 | -0,74% | - |
| 05.05.2025 | 13,50 | 13,60 | 13,30 | 13,50 | -0,37% | 40,00 |
| 02.05.2025 | 13,60 | 13,60 | 13,35 | 13,55 | 0,37% | 730,00 |
| 30.04.2025 | 13,65 | 13,65 | 13,40 | 13,50 | -1,10% | - |
| 29.04.2025 | 13,55 | 13,65 | 13,30 | 13,65 | 0,74% | - |
| 28.04.2025 | 13,55 | 13,60 | 13,35 | 13,55 | 0,00% | - |
| 25.04.2025 | 13,50 | 13,60 | 13,40 | 13,55 | 0,37% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,40 | 13,50 | -0,74% | 4,00 |
| 23.04.2025 | 13,00 | 13,70 | 13,00 | 13,60 | 5,84% | 1.500,00 |
| 22.04.2025 | 13,25 | 13,25 | 12,80 | 12,85 | -3,02% | - |
| 17.04.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 16.04.2025 | 13,45 | 13,60 | 13,05 | 13,25 | -1,49% | - |
| 15.04.2025 | 13,30 | 13,65 | 13,20 | 13,45 | 1,13% | 185,00 |
| 14.04.2025 | 13,45 | 13,75 | 13,20 | 13,30 | -1,12% | - |
| 11.04.2025 | 13,25 | 13,45 | 13,20 | 13,45 | 1,89% | - |
| 10.04.2025 | 13,35 | 13,60 | 12,85 | 13,20 | -1,12% | - |
| 09.04.2025 | 13,15 | 13,75 | 12,95 | 13,35 | 0,75% | - |
| 08.04.2025 | 14,40 | 14,40 | 13,00 | 13,25 | -0,75% | - |
| 07.04.2025 | 14,15 | 14,35 | 12,50 | 13,35 | -7,29% | 220,00 |
| 04.04.2025 | 14,95 | 15,20 | 14,35 | 14,40 | -3,68% | - |
| 03.04.2025 | 14,95 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 02.04.2025 | 15,10 | 15,30 | 14,95 | 14,95 | -0,99% | - |