18,442CHF
2,45%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,92 | 18,98 | 17,92 | 18,00 | 0,56% | 4.496,00 |
| 16.10.2024 | 18,62 | 18,98 | 17,90 | 17,90 | -5,29% | 924,00 |
| 15.10.2024 | 17,92 | 18,90 | 17,92 | 18,90 | 0,00% | 2.955,00 |
| 14.10.2024 | 17,90 | 18,96 | 17,90 | 18,90 | 5,59% | 4.500,00 |
| 11.10.2024 | 18,02 | 18,40 | 17,90 | 17,90 | -3,76% | 1.204,00 |
| 10.10.2024 | 18,20 | 18,74 | 18,20 | 18,60 | 3,10% | 1.161,00 |
| 09.10.2024 | 18,58 | 18,58 | 18,04 | 18,04 | -3,84% | 858,00 |
| 08.10.2024 | 17,78 | 18,76 | 17,76 | 18,76 | 5,51% | 3.053,00 |
| 07.10.2024 | 18,56 | 18,56 | 17,78 | 17,78 | -4,10% | 2.341,00 |
| 04.10.2024 | 17,90 | 18,74 | 17,78 | 18,54 | 3,58% | 3.800,00 |
| 03.10.2024 | 18,00 | 18,34 | 17,78 | 17,90 | 0,00% | 2.564,00 |
| 02.10.2024 | 18,06 | 18,08 | 17,90 | 17,90 | 0,00% | 1.567,00 |
| 01.10.2024 | 18,20 | 18,20 | 17,88 | 17,90 | -0,56% | 1.771,00 |
| 30.09.2024 | 18,02 | 18,34 | 17,92 | 18,00 | -5,06% | 3.999,00 |
| 27.09.2024 | 18,70 | 18,96 | 18,12 | 18,96 | 1,39% | 2.426,00 |
| 26.09.2024 | 18,92 | 18,92 | 18,32 | 18,70 | -0,11% | 4.906,00 |
| 25.09.2024 | 18,92 | 18,98 | 18,72 | 18,72 | -1,47% | 945,00 |
| 24.09.2024 | 19,00 | 19,30 | 18,30 | 19,00 | 0,00% | 5.619,00 |
| 23.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 2.671,00 |
| 20.09.2024 | 19,24 | 19,90 | 19,16 | 19,90 | 2,05% | 7.924,00 |
| 19.09.2024 | 18,90 | 19,50 | 18,60 | 19,50 | 2,63% | 4.044,00 |
| 18.09.2024 | 18,60 | 19,00 | 18,40 | 19,00 | -1,04% | 3.106,00 |
| 17.09.2024 | 18,80 | 19,20 | 18,60 | 19,20 | 2,13% | 2.562,00 |
| 16.09.2024 | 18,60 | 18,80 | 18,50 | 18,80 | 0,43% | 2.396,00 |
| 13.09.2024 | 18,46 | 18,72 | 18,46 | 18,72 | 2,07% | 2.927,00 |
| 12.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,93% | 187,00 |
| 11.09.2024 | 18,10 | 18,70 | 17,64 | 18,70 | 1,63% | 2.726,00 |
| 10.09.2024 | 18,78 | 18,78 | 18,40 | 18,40 | -1,08% | 1.390,00 |
| 09.09.2024 | 18,06 | 18,60 | 18,00 | 18,60 | 3,33% | 2.678,00 |
| 06.09.2024 | 18,72 | 18,74 | 18,00 | 18,00 | -3,74% | 4.519,00 |
| 05.09.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -4,59% | 13.397,00 |
| 04.09.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | 302,00 |
| 03.09.2024 | 19,00 | 19,80 | 18,78 | 19,70 | 3,68% | 1.885,00 |
| 02.09.2024 | 19,80 | 19,80 | 19,00 | 19,00 | -4,04% | 2.063,00 |
| 30.08.2024 | 19,48 | 19,80 | 19,00 | 19,80 | 1,54% | 792,00 |
| 29.08.2024 | 19,00 | 19,50 | 18,98 | 19,50 | 0,62% | 1.841,00 |
| 28.08.2024 | 19,50 | 19,50 | 18,80 | 19,38 | -0,62% | 7.163,00 |
| 27.08.2024 | 19,58 | 19,72 | 19,32 | 19,50 | -1,81% | 3.626,00 |
| 26.08.2024 | 19,84 | 19,98 | 19,66 | 19,86 | 0,10% | 2.635,00 |
| 23.08.2024 | 19,86 | 19,86 | 19,60 | 19,84 | 0,00% | 1.256,00 |
| 22.08.2024 | 19,56 | 20,00 | 19,56 | 19,84 | -0,80% | 545,00 |
| 21.08.2024 | 19,98 | 20,00 | 19,84 | 20,00 | 0,00% | 9.511,00 |
| 20.08.2024 | 19,26 | 20,00 | 19,26 | 20,00 | 3,84% | 15.308,00 |
| 19.08.2024 | 19,68 | 19,68 | 18,92 | 19,26 | -2,73% | 10.036,00 |
| 16.08.2024 | 18,80 | 19,80 | 18,80 | 19,80 | 5,32% | 4.183,00 |
| 15.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 561,00 |
| 14.08.2024 | 18,40 | 19,20 | 18,40 | 19,20 | -2,04% | 3.319,00 |
| 13.08.2024 | 17,22 | 19,60 | 17,22 | 19,60 | 2,08% | 3.665,00 |
| 12.08.2024 | 17,64 | 19,32 | 17,64 | 19,20 | 7,87% | 7.259,00 |
| 09.08.2024 | 17,70 | 18,08 | 17,70 | 17,80 | 1,95% | 284,00 |
| 08.08.2024 | 16,78 | 17,78 | 16,70 | 17,46 | 5,18% | 3.322,00 |
| 07.08.2024 | 16,26 | 17,00 | 16,26 | 16,60 | 2,22% | 9.457,00 |
| 06.08.2024 | 15,66 | 16,26 | 15,66 | 16,24 | 2,65% | 4.116,00 |
| 05.08.2024 | 16,38 | 16,38 | 15,24 | 15,82 | -4,12% | 8.727,00 |
| 02.08.2024 | 17,04 | 17,04 | 16,00 | 16,50 | -2,94% | 16.118,00 |
| 31.07.2024 | 17,28 | 17,28 | 17,00 | 17,00 | -0,82% | 1.567,00 |
| 30.07.2024 | 17,36 | 17,46 | 16,90 | 17,14 | -0,92% | 3.574,00 |
| 29.07.2024 | 17,00 | 17,42 | 16,96 | 17,30 | 2,85% | 4.728,00 |
| 26.07.2024 | 16,60 | 16,82 | 16,50 | 16,82 | 1,33% | 2.272,00 |
| 25.07.2024 | 16,70 | 16,80 | 16,04 | 16,60 | -1,78% | 5.544,00 |
| 24.07.2024 | 17,58 | 17,58 | 16,30 | 16,90 | -2,99% | 25.200,00 |
| 23.07.2024 | 17,96 | 17,96 | 17,42 | 17,42 | -3,33% | 8.318,00 |
| 22.07.2024 | 17,62 | 18,26 | 17,62 | 18,02 | 1,01% | 4.143,00 |
| 19.07.2024 | 18,72 | 18,72 | 17,66 | 17,84 | -3,25% | 12.126,00 |
| 18.07.2024 | 18,84 | 18,84 | 18,26 | 18,44 | -1,81% | 11.161,00 |
| 17.07.2024 | 18,84 | 18,84 | 18,70 | 18,78 | -0,42% | 5.579,00 |
| 16.07.2024 | 18,82 | 19,00 | 18,58 | 18,86 | 1,73% | 7.503,00 |
| 15.07.2024 | 18,86 | 19,02 | 18,54 | 18,54 | -3,44% | 6.010,00 |
| 12.07.2024 | 18,96 | 19,32 | 18,90 | 19,20 | 1,05% | 9.585,00 |
| 11.07.2024 | 19,00 | 19,34 | 19,00 | 19,00 | -1,66% | 3.861,00 |
| 10.07.2024 | 18,72 | 19,32 | 18,70 | 19,32 | 3,21% | 8.461,00 |
| 09.07.2024 | 20,05 | 20,05 | 18,30 | 18,72 | -5,45% | 11.333,00 |
| 08.07.2024 | 20,70 | 20,90 | 19,80 | 19,80 | -4,35% | 8.530,00 |
| 05.07.2024 | 20,50 | 21,00 | 20,50 | 20,70 | 0,24% | 11.461,00 |
| 04.07.2024 | 20,50 | 21,00 | 20,50 | 20,65 | 0,73% | 2.405,00 |
| 03.07.2024 | 20,20 | 20,50 | 20,05 | 20,50 | 0,00% | 8.693,00 |
| 02.07.2024 | 21,35 | 21,35 | 20,25 | 20,50 | -0,73% | 10.853,00 |
| 01.07.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 3,25% | 349,00 |
| 28.06.2024 | 20,25 | 20,25 | 19,50 | 20,00 | -0,99% | 25.470,00 |
| 27.06.2024 | 20,10 | 20,50 | 20,10 | 20,20 | -0,98% | 7.204,00 |
| 26.06.2024 | 20,70 | 21,20 | 19,90 | 20,40 | -2,16% | 9.298,00 |
| 25.06.2024 | 20,05 | 20,85 | 20,00 | 20,85 | 2,71% | 7.122,00 |
| 24.06.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 1,50% | 5.890,00 |
| 21.06.2024 | 20,00 | 20,15 | 19,98 | 20,00 | -0,99% | 41.686,00 |
| 20.06.2024 | 20,20 | 20,25 | 20,00 | 20,20 | 1,00% | 18.128,00 |
| 19.06.2024 | 20,00 | 20,15 | 20,00 | 20,00 | 0,00% | 8.852,00 |
| 18.06.2024 | 20,00 | 20,05 | 19,82 | 20,00 | 0,20% | 15.448,00 |
| 17.06.2024 | 20,05 | 20,10 | 19,88 | 19,96 | -0,20% | 7.529,00 |
| 14.06.2024 | 20,00 | 20,30 | 19,78 | 20,00 | -0,50% | 22.094,00 |
| 13.06.2024 | 19,90 | 20,15 | 19,90 | 20,10 | 0,50% | 22.192,00 |
| 12.06.2024 | 20,10 | 20,50 | 19,90 | 20,00 | 0,00% | 32.001,00 |
| 11.06.2024 | 20,05 | 20,50 | 19,80 | 20,00 | 0,00% | 47.527,00 |
| 10.06.2024 | 20,10 | 20,25 | 19,58 | 20,00 | 0,00% | 10.038,00 |
| 07.06.2024 | 20,05 | 20,55 | 19,92 | 20,00 | 0,00% | 5.098,00 |
| 06.06.2024 | 19,90 | 20,05 | 19,90 | 20,00 | 0,50% | 3.529,00 |
| 05.06.2024 | 20,00 | 20,25 | 19,80 | 19,90 | 0,51% | 4.547,00 |
| 04.06.2024 | 20,40 | 20,60 | 19,80 | 19,80 | -2,70% | 8.415,00 |
| 03.06.2024 | 20,70 | 20,70 | 20,35 | 20,35 | -0,49% | 2.488,00 |
| 31.05.2024 | 20,45 | 20,70 | 20,45 | 20,45 | -1,21% | 3.078,00 |
| 30.05.2024 | 20,50 | 20,75 | 20,50 | 20,70 | 1,97% | 2.773,00 |