14,555CHF
0,72%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,75 | 14,75 | 14,30 | 14,45 | -2,03% | 11.383,00 |
| 13.02.2026 | 15,40 | 15,40 | 14,65 | 14,75 | -4,53% | 7.589,00 |
| 12.02.2026 | 16,00 | 16,00 | 15,35 | 15,45 | -1,90% | 30.378,00 |
| 11.02.2026 | 15,60 | 15,80 | 15,10 | 15,75 | 1,61% | 19.336,00 |
| 10.02.2026 | 15,00 | 15,55 | 15,00 | 15,50 | 2,99% | 6.185,00 |
| 09.02.2026 | 15,00 | 15,75 | 15,00 | 15,05 | 1,35% | 36.713,00 |
| 06.02.2026 | 14,50 | 15,00 | 14,25 | 14,85 | 3,48% | 18.994,00 |
| 05.02.2026 | 14,45 | 14,50 | 14,25 | 14,35 | -0,69% | 4.878,00 |
| 04.02.2026 | 14,80 | 14,80 | 14,25 | 14,45 | -1,03% | 11.643,00 |
| 03.02.2026 | 15,00 | 15,00 | 14,25 | 14,60 | 3,55% | 36.475,00 |
| 02.02.2026 | 14,25 | 14,25 | 13,95 | 14,10 | -1,05% | 2.885,00 |
| 30.01.2026 | 14,30 | 14,30 | 14,00 | 14,25 | -0,35% | 5.343,00 |
| 29.01.2026 | 14,45 | 14,50 | 14,25 | 14,30 | -2,15% | 4.552,00 |
| 28.01.2026 | 14,43 | 14,62 | 14,43 | 14,61 | 0,78% | - |
| 27.01.2026 | 14,55 | 14,55 | 14,30 | 14,50 | 0,35% | 5.030,00 |
| 26.01.2026 | 14,50 | 15,00 | 14,40 | 14,45 | -3,67% | 7.415,00 |
| 23.01.2026 | 14,80 | 15,10 | 14,75 | 15,00 | 2,74% | 17.323,00 |
| 22.01.2026 | 14,75 | 14,75 | 14,45 | 14,60 | 1,39% | 13.137,00 |
| 21.01.2026 | 14,70 | 14,70 | 14,05 | 14,40 | -0,35% | 11.055,00 |
| 20.01.2026 | 14,20 | 14,55 | 14,20 | 14,45 | 1,05% | 7.664,00 |
| 19.01.2026 | 14,70 | 14,70 | 14,25 | 14,30 | -2,39% | 7.849,00 |
| 16.01.2026 | 15,00 | 15,00 | 14,55 | 14,65 | -2,33% | 8.733,00 |
| 15.01.2026 | 14,75 | 15,00 | 14,75 | 15,00 | 1,69% | 20.475,00 |
| 14.01.2026 | 14,65 | 15,00 | 14,50 | 14,75 | 1,37% | 21.080,00 |
| 13.01.2026 | 14,45 | 14,55 | 14,05 | 14,55 | 0,34% | 21.565,00 |
| 12.01.2026 | 14,75 | 15,00 | 14,00 | 14,50 | 0,00% | 59.644,00 |
| 09.01.2026 | 14,60 | 14,75 | 14,35 | 14,50 | 1,05% | 23.722,00 |
| 08.01.2026 | 14,20 | 14,70 | 14,00 | 14,35 | 0,70% | 30.040,00 |
| 07.01.2026 | 13,75 | 14,25 | 13,70 | 14,25 | 4,01% | 19.059,00 |
| 06.01.2026 | 13,10 | 13,70 | 13,00 | 13,70 | 5,38% | 30.271,00 |
| 05.01.2026 | 13,20 | 13,25 | 12,80 | 13,00 | 0,00% | 19.877,00 |
| 30.12.2025 | 13,10 | 13,20 | 12,90 | 13,00 | 1,56% | 20.224,00 |
| 29.12.2025 | 12,50 | 12,95 | 12,50 | 12,80 | 0,79% | 23.748,00 |
| 23.12.2025 | 12,60 | 12,95 | 12,60 | 12,70 | 0,79% | 17.226,00 |
| 22.12.2025 | 12,55 | 12,80 | 12,50 | 12,60 | 0,00% | 15.785,00 |
| 19.12.2025 | 12,80 | 12,80 | 12,55 | 12,60 | -1,56% | 17.606,00 |
| 18.12.2025 | 12,55 | 12,90 | 12,55 | 12,80 | 1,59% | 12.892,00 |
| 17.12.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | 9.648,00 |
| 16.12.2025 | 12,60 | 12,85 | 12,50 | 12,60 | -0,40% | 41.096,00 |
| 15.12.2025 | 12,85 | 12,95 | 12,65 | 12,65 | 0,40% | 22.703,00 |
| 12.12.2025 | 13,15 | 13,15 | 12,55 | 12,60 | -2,33% | 37.497,00 |
| 11.12.2025 | 13,00 | 13,05 | 12,70 | 12,90 | 3,20% | 28.873,00 |
| 10.12.2025 | 12,55 | 13,00 | 12,50 | 12,50 | 0,00% | 42.507,00 |
| 09.12.2025 | 12,15 | 12,90 | 12,15 | 12,50 | 3,31% | 28.738,00 |
| 08.12.2025 | 12,15 | 12,30 | 12,05 | 12,10 | 1,26% | 19.260,00 |
| 05.12.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -1,65% | 8.243,00 |
| 04.12.2025 | 12,10 | 12,20 | 11,85 | 12,15 | 1,67% | 23.096,00 |
| 03.12.2025 | 12,00 | 12,30 | 11,95 | 11,95 | -0,83% | 19.243,00 |
| 02.12.2025 | 12,20 | 12,20 | 11,90 | 12,05 | 0,42% | 4.436,00 |
| 01.12.2025 | 12,20 | 12,20 | 11,90 | 12,00 | 0,00% | 11.826,00 |
| 28.11.2025 | 12,50 | 12,70 | 12,00 | 12,00 | -2,44% | 42.601,00 |
| 27.11.2025 | 13,15 | 13,15 | 12,25 | 12,30 | 0,82% | 9.378,00 |
| 26.11.2025 | 12,50 | 12,50 | 12,15 | 12,20 | -0,81% | 7.227,00 |
| 25.11.2025 | 13,20 | 13,20 | 12,30 | 12,30 | -1,60% | 7.091,00 |
| 24.11.2025 | 13,45 | 13,45 | 12,50 | 12,50 | -4,58% | 3.855,00 |
| 21.11.2025 | 13,25 | 13,50 | 12,95 | 13,10 | -1,13% | 8.254,00 |
| 20.11.2025 | 13,60 | 13,80 | 13,25 | 13,25 | -3,99% | 2.618,00 |
| 19.11.2025 | 13,70 | 13,90 | 13,70 | 13,80 | -1,08% | 1.823,00 |
| 18.11.2025 | 13,90 | 13,95 | 13,75 | 13,95 | 0,36% | 2.017,00 |
| 17.11.2025 | 13,40 | 14,10 | 13,25 | 13,90 | 0,36% | 1.809,00 |
| 14.11.2025 | 14,00 | 14,05 | 13,80 | 13,85 | -1,42% | 8.649,00 |
| 13.11.2025 | 14,20 | 14,20 | 14,00 | 14,05 | -0,35% | 1.654,00 |
| 12.11.2025 | 14,10 | 14,20 | 14,00 | 14,10 | -0,70% | 2.855,00 |
| 11.11.2025 | 14,20 | 14,35 | 14,00 | 14,20 | 0,71% | 5.325,00 |
| 10.11.2025 | 14,30 | 14,45 | 14,00 | 14,10 | 0,36% | 6.114,00 |
| 07.11.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 0,36% | 6.985,00 |
| 06.11.2025 | 14,20 | 14,35 | 14,00 | 14,00 | 6,87% | 8.939,00 |
| 05.11.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | 1.617,00 |
| 04.11.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,38% | 1.082,00 |
| 03.11.2025 | 12,95 | 13,35 | 12,95 | 13,10 | 1,16% | 3.701,00 |
| 31.10.2025 | 13,65 | 13,65 | 12,35 | 12,95 | -4,78% | 11.676,00 |
| 30.10.2025 | 13,60 | 13,60 | 13,00 | 13,60 | 1,49% | 6.630,00 |
| 29.10.2025 | 13,90 | 14,05 | 13,30 | 13,40 | -4,29% | 7.473,00 |
| 28.10.2025 | 14,40 | 14,40 | 13,50 | 14,00 | -1,41% | 3.629,00 |
| 27.10.2025 | 13,40 | 14,40 | 13,05 | 14,20 | 4,41% | 8.734,00 |
| 24.10.2025 | 13,95 | 13,95 | 13,40 | 13,60 | 2,26% | 1.889,00 |
| 23.10.2025 | 14,25 | 14,25 | 13,00 | 13,30 | -6,67% | 5.587,00 |
| 22.10.2025 | 14,25 | 14,25 | 14,20 | 14,25 | -2,73% | 117,00 |
| 21.10.2025 | 14,75 | 14,75 | 14,25 | 14,65 | 2,81% | 3.608,00 |
| 20.10.2025 | 14,95 | 14,95 | 14,25 | 14,25 | -1,72% | 1.585,00 |
| 17.10.2025 | 14,35 | 14,55 | 14,20 | 14,50 | -0,68% | 1.612,00 |
| 16.10.2025 | 14,75 | 14,75 | 14,35 | 14,60 | 0,69% | 1.093,00 |
| 15.10.2025 | 14,90 | 14,90 | 14,25 | 14,50 | 1,05% | 3.495,00 |
| 14.10.2025 | 14,20 | 14,35 | 14,20 | 14,35 | -0,69% | 228,00 |
| 13.10.2025 | 14,70 | 14,70 | 14,45 | 14,45 | -0,34% | 820,00 |
| 10.10.2025 | 14,40 | 14,55 | 14,30 | 14,50 | -0,34% | 2.198,00 |
| 09.10.2025 | 14,70 | 14,90 | 14,50 | 14,55 | -1,02% | 1.718,00 |
| 08.10.2025 | 14,25 | 15,05 | 14,25 | 14,70 | 1,38% | 9.655,00 |
| 07.10.2025 | 14,85 | 14,95 | 14,35 | 14,50 | -2,36% | 4.620,00 |
| 06.10.2025 | 14,90 | 15,25 | 14,85 | 14,85 | -3,57% | 2.188,00 |
| 03.10.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,33% | 1.411,00 |
| 02.10.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | 1.423,00 |
| 01.10.2025 | 15,00 | 15,50 | 15,00 | 15,45 | -0,32% | 2.083,00 |
| 30.09.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 2,65% | 2.659,00 |
| 29.09.2025 | 14,85 | 15,35 | 14,85 | 15,10 | -1,95% | 3.710,00 |
| 26.09.2025 | 15,05 | 15,40 | 14,80 | 15,40 | 2,33% | 3.314,00 |
| 25.09.2025 | 15,10 | 15,45 | 15,00 | 15,05 | -0,99% | 2.457,00 |
| 24.09.2025 | 15,30 | 15,30 | 15,15 | 15,20 | -1,30% | 3.171,00 |
| 23.09.2025 | 15,45 | 15,50 | 15,25 | 15,40 | -3,75% | 2.297,00 |
| 22.09.2025 | 16,10 | 16,25 | 15,85 | 16,00 | -0,93% | 20.954,00 |