18,200€
4,60%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 31.03.2025 | 14,95 | 15,20 | 14,60 | 15,10 | 0,67% | 150,00 |
| 28.03.2025 | 15,25 | 15,45 | 14,95 | 15,00 | -1,64% | - |
| 27.03.2025 | 14,95 | 15,55 | 14,85 | 15,25 | 2,01% | 2,00 |
| 26.03.2025 | 14,95 | 15,55 | 14,90 | 14,95 | 0,00% | - |
| 25.03.2025 | 14,85 | 15,30 | 14,50 | 14,95 | 0,67% | - |
| 24.03.2025 | 15,00 | 15,15 | 14,85 | 14,85 | -1,00% | - |
| 21.03.2025 | 15,05 | 15,30 | 14,70 | 15,00 | -0,66% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 19.03.2025 | 14,95 | 15,35 | 14,85 | 15,30 | 2,34% | - |
| 18.03.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -0,33% | - |
| 17.03.2025 | 14,95 | 15,00 | 14,75 | 15,00 | 0,33% | - |
| 14.03.2025 | 14,75 | 14,95 | 14,70 | 14,95 | 1,36% | - |
| 13.03.2025 | 14,65 | 15,15 | 14,65 | 14,75 | 0,68% | - |
| 12.03.2025 | 14,90 | 14,95 | 14,65 | 14,65 | -1,68% | - |
| 11.03.2025 | 15,15 | 15,25 | 14,85 | 14,90 | -1,65% | - |
| 10.03.2025 | 15,35 | 15,35 | 14,95 | 15,15 | -1,30% | - |
| 07.03.2025 | 15,10 | 15,35 | 14,85 | 15,35 | 1,66% | - |
| 06.03.2025 | 15,00 | 15,20 | 14,85 | 15,10 | 0,67% | - |
| 05.03.2025 | 14,90 | 15,30 | 14,45 | 15,00 | 0,67% | - |
| 04.03.2025 | 15,00 | 15,25 | 14,75 | 14,90 | -1,00% | - |
| 03.03.2025 | 15,10 | 15,30 | 14,90 | 15,05 | -0,33% | - |
| 28.02.2025 | 15,05 | 15,25 | 14,95 | 15,10 | 0,33% | 550,00 |
| 27.02.2025 | 14,95 | 15,40 | 14,90 | 15,05 | 0,67% | - |
| 26.02.2025 | 15,50 | 15,60 | 14,65 | 14,95 | -3,55% | 350,00 |
| 25.02.2025 | 15,45 | 15,70 | 15,25 | 15,50 | 0,32% | - |
| 24.02.2025 | 16,05 | 16,25 | 15,05 | 15,45 | -4,04% | 2,00 |
| 21.02.2025 | 16,05 | 16,30 | 16,05 | 16,10 | 0,31% | - |
| 20.02.2025 | 16,00 | 16,15 | 15,95 | 16,05 | 0,31% | - |
| 19.02.2025 | 16,00 | 16,15 | 15,85 | 16,00 | 0,00% | 60,00 |
| 18.02.2025 | 16,15 | 16,20 | 16,00 | 16,00 | -0,93% | - |
| 17.02.2025 | 16,15 | 16,20 | 15,95 | 16,15 | 0,00% | - |
| 14.02.2025 | 16,10 | 16,25 | 16,10 | 16,15 | 0,31% | - |
| 13.02.2025 | 16,15 | 16,85 | 16,10 | 16,10 | -0,31% | - |
| 12.02.2025 | 16,15 | 16,40 | 16,05 | 16,15 | 0,00% | 50,00 |
| 11.02.2025 | 16,20 | 16,50 | 16,10 | 16,15 | -0,31% | - |
| 10.02.2025 | 16,25 | 16,45 | 16,15 | 16,20 | -0,31% | - |
| 07.02.2025 | 16,40 | 16,45 | 16,10 | 16,25 | -0,91% | - |
| 06.02.2025 | 16,30 | 16,55 | 16,25 | 16,40 | 0,61% | - |
| 05.02.2025 | 16,35 | 16,75 | 16,20 | 16,30 | -0,31% | - |
| 04.02.2025 | 16,65 | 16,65 | 16,10 | 16,35 | -1,80% | - |
| 03.02.2025 | 16,60 | 16,85 | 16,35 | 16,65 | -0,60% | - |
| 31.01.2025 | 16,75 | 16,90 | 16,75 | 16,75 | 0,00% | - |
| 30.01.2025 | 16,60 | 16,85 | 16,25 | 16,75 | 0,90% | - |
| 29.01.2025 | 16,85 | 16,85 | 16,60 | 16,60 | -0,90% | - |
| 28.01.2025 | 16,85 | 17,10 | 16,75 | 16,75 | -0,89% | - |
| 27.01.2025 | 16,75 | 17,15 | 16,65 | 16,90 | 0,90% | - |
| 24.01.2025 | 16,90 | 17,10 | 16,70 | 16,75 | -0,89% | - |
| 23.01.2025 | 17,15 | 17,20 | 16,85 | 16,90 | -1,46% | - |
| 22.01.2025 | 17,30 | 17,45 | 17,05 | 17,15 | -0,87% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,25 | 17,30 | -0,57% | - |
| 20.01.2025 | 17,20 | 17,65 | 17,15 | 17,40 | 1,16% | - |
| 17.01.2025 | 17,35 | 17,40 | 17,20 | 17,20 | -0,86% | - |
| 16.01.2025 | 17,30 | 17,45 | 17,25 | 17,35 | 0,29% | - |
| 15.01.2025 | 17,40 | 17,45 | 17,20 | 17,30 | -0,57% | - |