15,854CHF
-0,29%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 15,68 | 15,87 | 15,42 | 15,87 | -0,17% | - |
| 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 |
| 16.12.2024 | 16,44 | 16,44 | 15,98 | 16,00 | -1,96% | 6.608,00 |
| 13.12.2024 | 15,76 | 16,50 | 15,76 | 16,32 | 7,23% | 7.514,00 |
| 12.12.2024 | 16,32 | 16,34 | 15,22 | 15,22 | -8,09% | 15.438,00 |
| 11.12.2024 | 16,00 | 16,68 | 16,00 | 16,56 | 0,36% | 6.738,00 |
| 10.12.2024 | 16,80 | 16,80 | 16,00 | 16,50 | 0,61% | 4.062,00 |
| 09.12.2024 | 16,40 | 16,70 | 16,32 | 16,40 | -1,80% | 6.820,00 |
| 06.12.2024 | 16,68 | 17,00 | 16,60 | 16,70 | -0,60% | 8.025,00 |
| 05.12.2024 | 16,74 | 16,86 | 16,62 | 16,80 | 0,00% | 3.252,00 |
| 04.12.2024 | 16,70 | 16,84 | 16,68 | 16,80 | 0,00% | 3.648,00 |
| 03.12.2024 | 16,70 | 16,90 | 16,56 | 16,80 | -1,18% | 5.637,00 |
| 02.12.2024 | 16,70 | 17,00 | 16,52 | 17,00 | 2,41% | 5.650,00 |
| 29.11.2024 | 17,00 | 17,00 | 16,20 | 16,60 | 1,22% | 3.891,00 |
| 28.11.2024 | 16,42 | 16,82 | 16,40 | 16,40 | -0,61% | 1.956,00 |
| 27.11.2024 | 16,50 | 17,00 | 16,46 | 16,50 | -1,20% | 2.544,00 |
| 26.11.2024 | 16,76 | 17,02 | 16,40 | 16,70 | -0,36% | 3.726,00 |
| 25.11.2024 | 16,90 | 17,02 | 16,50 | 16,76 | -1,64% | 4.547,00 |
| 22.11.2024 | 17,14 | 17,14 | 16,92 | 17,04 | 1,91% | 3.293,00 |
| 21.11.2024 | 17,00 | 17,12 | 16,70 | 16,72 | -1,65% | 3.612,00 |
| 20.11.2024 | 17,00 | 17,16 | 16,84 | 17,00 | -1,16% | 4.263,00 |
| 19.11.2024 | 16,52 | 17,20 | 16,40 | 17,20 | 5,52% | 5.230,00 |
| 18.11.2024 | 16,50 | 16,88 | 16,20 | 16,30 | -1,21% | 6.983,00 |
| 15.11.2024 | 17,00 | 17,00 | 15,66 | 16,50 | -3,40% | 11.360,00 |
| 14.11.2024 | 17,30 | 17,38 | 17,02 | 17,08 | -1,16% | 2.631,00 |
| 13.11.2024 | 17,64 | 17,84 | 17,28 | 17,28 | -3,03% | 4.164,00 |
| 12.11.2024 | 17,90 | 17,92 | 17,54 | 17,82 | -0,45% | 2.141,00 |
| 11.11.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 4,31% | 1.341,00 |
| 08.11.2024 | 17,10 | 17,30 | 17,10 | 17,16 | 1,54% | 1.752,00 |
| 07.11.2024 | 16,82 | 17,20 | 16,74 | 16,90 | -0,59% | 7.088,00 |
| 06.11.2024 | 16,40 | 17,12 | 16,40 | 17,00 | 3,66% | 13.354,00 |
| 05.11.2024 | 16,56 | 16,56 | 16,22 | 16,40 | 2,50% | 1.795,00 |
| 04.11.2024 | 16,74 | 16,74 | 16,00 | 16,00 | -5,33% | 1.369,00 |
| 01.11.2024 | 16,10 | 16,90 | 16,10 | 16,90 | 5,62% | 1.022,00 |
| 31.10.2024 | 16,20 | 16,52 | 15,72 | 16,00 | -0,12% | 4.866,00 |
| 30.10.2024 | 16,44 | 16,54 | 15,74 | 16,02 | -0,12% | 16.950,00 |
| 29.10.2024 | 17,84 | 17,84 | 15,90 | 16,04 | -8,34% | 10.073,00 |
| 28.10.2024 | 17,90 | 17,90 | 17,20 | 17,50 | -2,78% | 8.917,00 |
| 25.10.2024 | 18,20 | 18,20 | 17,90 | 18,00 | -0,55% | 3.392,00 |
| 24.10.2024 | 18,10 | 18,10 | 18,06 | 18,10 | 0,00% | 1.441,00 |
| 23.10.2024 | 18,00 | 18,20 | 18,00 | 18,10 | 0,33% | 2.821,00 |
| 22.10.2024 | 18,80 | 18,80 | 18,02 | 18,04 | -0,77% | 3.941,00 |
| 21.10.2024 | 17,92 | 18,56 | 17,92 | 18,18 | 0,78% | 2.259,00 |
| 18.10.2024 | 18,06 | 18,30 | 18,00 | 18,04 | 0,22% | 3.239,00 |
| 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 |