15,595CHF
-2,53%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,00 | 16,00 | 15,50 | 15,55 | -2,81% | 9.214,00 |
| 21.08.2025 | 15,95 | 16,00 | 15,80 | 16,00 | 0,31% | 13.324,00 |
| 20.08.2025 | 15,55 | 16,00 | 15,55 | 15,95 | -0,31% | 3.463,00 |
| 19.08.2025 | 15,75 | 16,00 | 15,60 | 16,00 | 0,95% | 5.839,00 |
| 18.08.2025 | 16,05 | 16,05 | 15,80 | 15,85 | 0,96% | 1.269,00 |
| 15.08.2025 | 15,50 | 15,75 | 15,50 | 15,70 | -1,88% | 3.996,00 |
| 14.08.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 3.027,00 |
| 13.08.2025 | 16,05 | 16,05 | 15,80 | 15,80 | -1,25% | 1.226,00 |
| 12.08.2025 | 16,15 | 16,15 | 15,95 | 16,00 | -1,23% | 2.051,00 |
| 11.08.2025 | 16,30 | 16,30 | 16,00 | 16,20 | -1,22% | 3.554,00 |
| 08.08.2025 | 16,20 | 16,65 | 16,20 | 16,40 | -2,38% | 15.105,00 |
| 07.08.2025 | 16,00 | 16,80 | 16,00 | 16,80 | 2,75% | 7.740,00 |
| 06.08.2025 | 15,40 | 16,45 | 15,40 | 16,35 | 4,14% | 10.800,00 |
| 05.08.2025 | 15,65 | 15,75 | 15,50 | 15,70 | -0,63% | 7.768,00 |
| 04.08.2025 | 15,80 | 16,25 | 15,70 | 15,80 | -2,40% | 22.689,00 |
| 01.08.2025 | 16,18 | 16,28 | 16,09 | 16,19 | -0,38% | - |
| 31.07.2025 | 16,30 | 16,30 | 16,25 | 16,25 | 0,31% | 5.947,00 |
| 30.07.2025 | 16,20 | 16,20 | 16,00 | 16,20 | -0,31% | 5.221,00 |
| 29.07.2025 | 15,85 | 16,30 | 15,85 | 16,25 | -0,61% | 14.698,00 |
| 28.07.2025 | 16,30 | 16,35 | 16,30 | 16,35 | 0,00% | 3.308,00 |
| 25.07.2025 | 16,35 | 16,35 | 16,00 | 16,35 | 0,62% | 6.836,00 |
| 24.07.2025 | 16,25 | 16,40 | 16,10 | 16,25 | 1,56% | 8.654,00 |
| 23.07.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 11.580,00 |
| 22.07.2025 | 16,05 | 16,05 | 15,70 | 15,90 | -0,93% | 1.747,00 |
| 21.07.2025 | 14,70 | 16,05 | 14,70 | 16,05 | 7,00% | 14.702,00 |
| 18.07.2025 | 15,55 | 15,55 | 14,90 | 15,00 | 0,00% | 19.745,00 |
| 17.07.2025 | 15,20 | 15,45 | 14,70 | 15,00 | 2,39% | 34.535,00 |
| 16.07.2025 | 15,75 | 15,75 | 14,65 | 14,65 | -5,18% | 5.804,00 |
| 15.07.2025 | 15,80 | 15,80 | 15,40 | 15,45 | -2,52% | 2.538,00 |
| 14.07.2025 | 15,00 | 15,85 | 15,00 | 15,85 | -0,31% | 1.543,00 |
| 11.07.2025 | 15,55 | 15,90 | 15,20 | 15,90 | -0,93% | 5.243,00 |
| 10.07.2025 | 15,50 | 16,05 | 15,25 | 16,05 | 1,58% | 3.197,00 |
| 09.07.2025 | 15,60 | 16,00 | 15,50 | 15,80 | -0,63% | 5.646,00 |
| 08.07.2025 | 15,95 | 16,15 | 15,60 | 15,90 | -0,93% | 2.664,00 |
| 07.07.2025 | 15,45 | 16,35 | 15,40 | 16,05 | 2,56% | 2.171,00 |
| 04.07.2025 | 15,90 | 15,90 | 15,40 | 15,65 | -2,80% | 11.558,00 |
| 03.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | 753,00 |
| 02.07.2025 | 16,50 | 17,00 | 16,40 | 16,80 | -0,59% | 2.391,00 |
| 01.07.2025 | 16,45 | 17,05 | 16,00 | 16,90 | 4,32% | 8.360,00 |
| 30.06.2025 | 16,05 | 16,50 | 15,90 | 16,20 | 1,57% | 8.656,00 |
| 27.06.2025 | 15,90 | 16,20 | 15,60 | 15,95 | -0,31% | 4.211,00 |
| 26.06.2025 | 15,60 | 16,00 | 15,60 | 16,00 | -3,03% | 3.627,00 |
| 25.06.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 6,45% | 5.281,00 |
| 24.06.2025 | 15,80 | 15,95 | 15,50 | 15,50 | -1,27% | 2.213,00 |
| 23.06.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,64% | 1.944,00 |
| 20.06.2025 | 16,00 | 16,00 | 15,55 | 15,60 | -0,95% | 3.343,00 |
| 19.06.2025 | 15,70 | 15,95 | 15,60 | 15,75 | 0,00% | 14.254,00 |
| 18.06.2025 | 16,50 | 16,50 | 15,75 | 15,75 | -1,25% | 735,00 |
| 17.06.2025 | 15,95 | 15,95 | 15,70 | 15,95 | 1,59% | 1.646,00 |
| 16.06.2025 | 16,00 | 16,00 | 15,55 | 15,70 | -1,88% | 4.871,00 |
| 13.06.2025 | 16,15 | 16,15 | 15,00 | 16,00 | -2,74% | 7.852,00 |
| 12.06.2025 | 16,60 | 16,60 | 16,20 | 16,45 | -2,95% | 2.492,00 |
| 11.06.2025 | 16,80 | 16,95 | 16,35 | 16,95 | 1,80% | 19.914,00 |
| 10.06.2025 | 16,50 | 16,75 | 16,25 | 16,65 | -0,60% | 5.613,00 |
| 06.06.2025 | 16,95 | 17,00 | 16,70 | 16,75 | 2,45% | 15.878,00 |
| 05.06.2025 | 16,80 | 17,00 | 16,30 | 16,35 | -1,80% | 4.010,00 |
| 04.06.2025 | 16,65 | 17,10 | 16,65 | 16,65 | -1,19% | 6.505,00 |
| 03.06.2025 | 17,10 | 17,10 | 16,55 | 16,85 | -0,59% | 4.175,00 |
| 02.06.2025 | 16,40 | 17,10 | 16,40 | 16,95 | 3,99% | 6.464,00 |
| 30.05.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 1,88% | 7.196,00 |
| 28.05.2025 | 15,75 | 16,00 | 15,10 | 16,00 | 1,91% | 2.929,00 |
| 27.05.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 1,29% | 4.605,00 |
| 26.05.2025 | 14,85 | 15,50 | 14,85 | 15,50 | 1,31% | 12.583,00 |
| 23.05.2025 | 15,30 | 15,40 | 14,85 | 15,30 | -1,61% | 5.289,00 |
| 22.05.2025 | 14,95 | 15,55 | 14,20 | 15,55 | 4,01% | 6.195,00 |
| 21.05.2025 | 15,40 | 15,50 | 14,95 | 14,95 | -3,24% | 6.880,00 |
| 20.05.2025 | 15,00 | 15,50 | 14,95 | 15,45 | 1,64% | 11.928,00 |
| 19.05.2025 | 15,35 | 15,45 | 15,00 | 15,20 | -0,98% | 5.660,00 |
| 16.05.2025 | 15,00 | 15,40 | 15,00 | 15,35 | 1,99% | 17.198,00 |
| 15.05.2025 | 14,30 | 15,35 | 14,25 | 15,05 | 9,06% | 22.526,00 |
| 14.05.2025 | 13,80 | 13,80 | 13,70 | 13,80 | -0,36% | 2.722,00 |
| 13.05.2025 | 12,80 | 13,85 | 12,50 | 13,85 | 8,20% | 35.751,00 |
| 12.05.2025 | 12,65 | 12,80 | 12,40 | 12,80 | 1,19% | 11.672,00 |
| 09.05.2025 | 12,60 | 12,65 | 12,35 | 12,65 | 0,40% | 2.960,00 |
| 08.05.2025 | 12,40 | 12,60 | 12,35 | 12,60 | 0,00% | 4.121,00 |
| 07.05.2025 | 12,65 | 12,65 | 12,25 | 12,60 | -0,40% | 4.801,00 |
| 06.05.2025 | 12,75 | 12,75 | 12,45 | 12,65 | 0,80% | 5.754,00 |
| 05.05.2025 | 12,50 | 12,70 | 12,45 | 12,55 | -1,18% | 19.334,00 |
| 02.05.2025 | 12,70 | 12,70 | 12,50 | 12,70 | 0,40% | 6.823,00 |
| 30.04.2025 | 12,60 | 12,70 | 12,50 | 12,65 | -0,39% | 7.336,00 |
| 29.04.2025 | 12,65 | 12,85 | 12,65 | 12,70 | -0,39% | 3.020,00 |
| 28.04.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -0,78% | 3.778,00 |
| 25.04.2025 | 12,60 | 12,85 | 12,60 | 12,85 | 1,18% | 3.114,00 |
| 24.04.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | 6.086,00 |
| 23.04.2025 | 12,20 | 12,90 | 12,20 | 12,80 | 6,67% | 27.553,00 |
| 22.04.2025 | 12,05 | 12,25 | 12,00 | 12,00 | -2,83% | 11.916,00 |
| 17.04.2025 | 12,10 | 12,35 | 12,10 | 12,35 | -0,40% | 8.067,00 |
| 16.04.2025 | 12,90 | 12,90 | 12,10 | 12,40 | -3,88% | 27.114,00 |
| 15.04.2025 | 12,35 | 12,90 | 12,25 | 12,90 | 2,38% | 8.035,00 |
| 14.04.2025 | 12,50 | 12,70 | 12,35 | 12,60 | 2,44% | 9.357,00 |
| 11.04.2025 | 12,20 | 12,35 | 12,20 | 12,30 | 0,00% | 11.056,00 |
| 10.04.2025 | 13,25 | 13,25 | 12,10 | 12,30 | 2,50% | 5.433,00 |
| 09.04.2025 | 13,00 | 13,00 | 12,00 | 12,00 | -3,61% | 6.213,00 |
| 08.04.2025 | 12,90 | 12,90 | 12,15 | 12,45 | 2,05% | 7.842,00 |
| 07.04.2025 | 13,20 | 13,25 | 12,20 | 12,20 | -10,43% | 16.955,00 |
| 04.04.2025 | 14,10 | 14,10 | 13,60 | 13,62 | -3,54% | 3.360,00 |
| 03.04.2025 | 14,30 | 14,32 | 14,10 | 14,12 | -1,26% | 7.304,00 |
| 02.04.2025 | 14,10 | 14,48 | 14,10 | 14,30 | 0,00% | 2.494,00 |
| 01.04.2025 | 14,12 | 14,44 | 14,12 | 14,30 | -0,69% | 2.526,00 |
| 31.03.2025 | 14,40 | 14,42 | 14,14 | 14,40 | 0,00% | 4.156,00 |