14,488CHF
-0,08%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | 820,00 |
| 10.10.2025 | 14,40 | 14,55 | 14,30 | 14,40 | -1,03% | 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 | 15,40 | 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 | -2,40% | 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 |