12,728CHF
1,01%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,66 | 12,84 | 12,66 | 12,75 | 1,15% | - |
| 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 |
| 19.09.2025 | 15,45 | 16,15 | 15,45 | 16,15 | 5,56% | 8.623,00 |
| 18.09.2025 | 15,70 | 15,85 | 15,20 | 15,30 | -1,92% | 11.001,00 |
| 17.09.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 2,97% | 1.231,00 |
| 16.09.2025 | 15,40 | 15,40 | 15,05 | 15,15 | 0,66% | 1.197,00 |
| 15.09.2025 | 15,00 | 15,50 | 15,00 | 15,05 | 0,33% | 2.839,00 |
| 12.09.2025 | 15,20 | 15,50 | 15,00 | 15,00 | 0,00% | 2.060,00 |
| 11.09.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -0,99% | 2.727,00 |
| 10.09.2025 | 15,00 | 15,40 | 15,00 | 15,15 | 0,33% | 1.953,00 |
| 09.09.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 4.239,00 |
| 08.09.2025 | 14,95 | 15,45 | 14,95 | 15,30 | 1,32% | 2.394,00 |
| 05.09.2025 | 15,30 | 15,40 | 15,10 | 15,10 | -1,63% | 1.845,00 |
| 04.09.2025 | 15,20 | 15,80 | 15,20 | 15,35 | -0,97% | 2.675,00 |
| 03.09.2025 | 15,40 | 15,60 | 15,40 | 15,50 | -0,96% | 1.786,00 |
| 02.09.2025 | 15,55 | 15,70 | 15,25 | 15,65 | 0,97% | 3.204,00 |
| 01.09.2025 | 16,40 | 16,40 | 15,20 | 15,50 | -1,59% | 3.149,00 |
| 29.08.2025 | 15,05 | 15,75 | 15,05 | 15,75 | 4,30% | 1.936,00 |
| 28.08.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 1,00% | 1.166,00 |
| 27.08.2025 | 15,55 | 15,55 | 14,95 | 14,95 | -4,78% | 6.343,00 |
| 26.08.2025 | 15,00 | 15,75 | 15,00 | 15,70 | 4,67% | 15.101,00 |
| 25.08.2025 | 15,55 | 15,55 | 15,00 | 15,00 | -3,54% | 17.037,00 |
| 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 | -2,77% | 22.689,00 |
| 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 |