15,281CHF
1,53%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.03.2025 | 14,82 | 14,82 | 14,26 | 14,40 | -0,69% | 3.781,00 |
| 27.03.2025 | 14,30 | 14,82 | 14,14 | 14,50 | 1,40% | 9.803,00 |
| 26.03.2025 | 14,24 | 14,68 | 14,24 | 14,30 | 1,27% | 4.486,00 |
| 25.03.2025 | 14,36 | 14,36 | 14,12 | 14,12 | -0,14% | 1.081,00 |
| 24.03.2025 | 14,18 | 14,30 | 14,14 | 14,14 | 0,14% | 2.435,00 |
| 21.03.2025 | 14,82 | 14,82 | 14,00 | 14,12 | -2,35% | 8.602,00 |
| 20.03.2025 | 14,62 | 14,62 | 14,34 | 14,46 | -1,36% | 2.174,00 |
| 19.03.2025 | 14,12 | 14,70 | 14,12 | 14,66 | 3,97% | 7.235,00 |
| 18.03.2025 | 14,38 | 14,38 | 14,10 | 14,10 | -2,22% | 1.338,00 |
| 17.03.2025 | 14,34 | 14,48 | 14,10 | 14,42 | 0,84% | 4.573,00 |
| 14.03.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | 1.764,00 |
| 13.03.2025 | 14,12 | 14,46 | 14,10 | 14,10 | -0,14% | 2.672,00 |
| 12.03.2025 | 14,24 | 14,32 | 14,10 | 14,12 | -0,70% | 2.578,00 |
| 11.03.2025 | 14,10 | 14,50 | 14,10 | 14,22 | -2,87% | 2.525,00 |
| 10.03.2025 | 14,28 | 14,64 | 14,10 | 14,64 | 0,69% | 2.603,00 |
| 07.03.2025 | 14,50 | 14,60 | 14,20 | 14,54 | 0,28% | 3.395,00 |
| 06.03.2025 | 14,10 | 14,56 | 14,10 | 14,50 | 2,84% | 5.459,00 |
| 05.03.2025 | 13,60 | 14,62 | 13,60 | 14,10 | 2,03% | 8.908,00 |
| 04.03.2025 | 14,02 | 14,04 | 13,82 | 13,82 | -1,99% | 2.349,00 |
| 03.03.2025 | 14,10 | 14,12 | 14,04 | 14,10 | 0,43% | 404,00 |
| 28.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -2,50% | 1.289,00 |
| 27.02.2025 | 14,06 | 14,40 | 14,02 | 14,40 | 2,42% | 3.639,00 |
| 26.02.2025 | 14,96 | 14,96 | 13,78 | 14,06 | -5,89% | 8.465,00 |
| 25.02.2025 | 14,40 | 14,94 | 14,26 | 14,94 | 4,04% | 7.625,00 |
| 24.02.2025 | 15,12 | 15,12 | 14,12 | 14,36 | -4,90% | 11.291,00 |
| 21.02.2025 | 15,00 | 15,34 | 15,00 | 15,10 | 0,67% | 4.725,00 |
| 20.02.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 1.765,00 |
| 19.02.2025 | 15,06 | 15,20 | 14,90 | 15,20 | 1,06% | 7.094,00 |
| 18.02.2025 | 15,16 | 15,22 | 15,04 | 15,04 | -1,44% | 6.119,00 |
| 17.02.2025 | 15,22 | 15,30 | 15,10 | 15,26 | -0,26% | 11.040,00 |
| 14.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 9.922,00 |
| 13.02.2025 | 15,70 | 15,98 | 15,18 | 15,30 | 0,00% | 38.423,00 |
| 12.02.2025 | 15,38 | 15,50 | 15,20 | 15,30 | 0,00% | 13.867,00 |
| 11.02.2025 | 15,04 | 15,40 | 15,04 | 15,30 | 0,39% | 11.429,00 |
| 10.02.2025 | 15,26 | 15,26 | 15,10 | 15,24 | -0,13% | 2.975,00 |
| 07.02.2025 | 15,20 | 15,38 | 15,14 | 15,26 | -1,29% | 4.289,00 |
| 06.02.2025 | 15,28 | 15,58 | 15,26 | 15,46 | 0,39% | 7.537,00 |
| 05.02.2025 | 15,42 | 15,42 | 15,14 | 15,40 | 0,00% | 3.259,00 |
| 04.02.2025 | 15,26 | 15,48 | 15,12 | 15,40 | -0,65% | 3.210,00 |
| 03.02.2025 | 16,00 | 16,00 | 15,26 | 15,50 | -2,02% | 56.771,00 |
| 31.01.2025 | 16,20 | 16,20 | 15,82 | 15,82 | -2,35% | 951,00 |
| 30.01.2025 | 15,62 | 16,20 | 15,40 | 16,20 | 1,89% | 9.646,00 |
| 29.01.2025 | 15,80 | 15,90 | 15,60 | 15,90 | 0,00% | 1.477,00 |
| 28.01.2025 | 16,00 | 16,12 | 15,80 | 15,90 | -0,87% | 1.675,00 |
| 27.01.2025 | 15,92 | 16,08 | 15,92 | 16,04 | 0,75% | 2.604,00 |
| 24.01.2025 | 16,00 | 16,00 | 15,92 | 15,92 | -0,50% | 1.450,00 |
| 23.01.2025 | 16,18 | 16,18 | 15,98 | 16,00 | -1,23% | 1.497,00 |
| 22.01.2025 | 16,16 | 16,48 | 16,08 | 16,20 | -1,70% | 7.745,00 |
| 21.01.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,73% | 80,00 |
| 20.01.2025 | 16,10 | 16,50 | 16,10 | 16,36 | 0,86% | 10.006,00 |
| 17.01.2025 | 16,28 | 16,28 | 16,22 | 16,22 | -0,49% | 1.083,00 |
| 16.01.2025 | 16,12 | 16,40 | 16,12 | 16,30 | -0,24% | 2.436,00 |
| 15.01.2025 | 16,42 | 16,42 | 16,16 | 16,34 | -0,49% | 7.158,00 |
| 14.01.2025 | 16,50 | 16,50 | 16,32 | 16,42 | -0,48% | 853,00 |
| 13.01.2025 | 16,40 | 16,50 | 16,32 | 16,50 | 0,00% | 3.349,00 |
| 10.01.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,12% | 2.773,00 |
| 09.01.2025 | 16,68 | 16,68 | 16,38 | 16,48 | -1,32% | 1.405,00 |
| 08.01.2025 | 16,68 | 16,70 | 16,44 | 16,70 | 0,60% | 6.475,00 |
| 07.01.2025 | 16,12 | 16,70 | 16,12 | 16,60 | -0,72% | 10.613,00 |
| 06.01.2025 | 16,54 | 16,72 | 16,40 | 16,72 | 0,12% | 5.522,00 |
| 03.01.2025 | 16,12 | 16,70 | 15,86 | 16,70 | 2,83% | 5.427,00 |
| 30.12.2024 | 16,34 | 16,38 | 16,12 | 16,24 | -0,73% | 2.755,00 |
| 27.12.2024 | 15,78 | 16,78 | 15,78 | 16,36 | -1,56% | 4.157,00 |
| 23.12.2024 | 15,98 | 16,66 | 15,86 | 16,62 | 4,01% | 7.545,00 |
| 20.12.2024 | 15,20 | 15,98 | 15,20 | 15,98 | 3,50% | 9.266,00 |
| 19.12.2024 | 15,70 | 15,70 | 15,30 | 15,44 | -2,77% | 8.360,00 |
| 18.12.2024 | 15,90 | 16,04 | 15,70 | 15,88 | -1,73% | 9.227,00 |
| 17.12.2024 | 16,70 | 16,70 | 15,76 | 16,16 | 1,00% | 9.372,00 |