9,223CHF
-0,19%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,34 | 9,34 | 8,92 | 9,24 | 2,67% | 3.935,00 |
| 19.10.2026 | 9,06 | 9,08 | 8,90 | 9,00 | -0,66% | 7.445,00 |
| 16.10.2026 | 9,30 | 9,40 | 9,06 | 9,06 | -1,52% | 8.578,00 |
| 15.10.2026 | 9,06 | 9,30 | 9,06 | 9,20 | 1,55% | 12.112,00 |
| 14.10.2026 | 9,06 | 9,28 | 9,06 | 9,06 | 0,67% | 7.885,00 |
| 13.10.2026 | 9,00 | 9,06 | 8,88 | 9,00 | -0,44% | 9.856,00 |
| 12.10.2026 | 9,20 | 9,22 | 9,00 | 9,04 | -1,74% | 9.257,00 |
| 09.10.2026 | 9,14 | 9,20 | 9,12 | 9,20 | 1,10% | 1.213,00 |
| 08.10.2026 | 9,26 | 9,26 | 9,10 | 9,10 | -1,52% | 3.657,00 |
| 07.10.2026 | 9,62 | 9,62 | 9,24 | 9,24 | -4,74% | 8.116,00 |
| 06.10.2026 | 9,48 | 9,70 | 9,28 | 9,70 | 5,66% | 6.147,00 |
| 05.10.2026 | 9,26 | 9,50 | 9,10 | 9,18 | -0,65% | 22.705,00 |
| 02.10.2026 | 9,34 | 9,54 | 9,24 | 9,24 | -0,65% | 6.269,00 |
| 01.10.2026 | 9,86 | 9,86 | 9,28 | 9,30 | -1,27% | 5.937,00 |
| 30.09.2026 | 9,90 | 9,90 | 9,42 | 9,42 | 0,64% | 13.664,00 |
| 29.09.2026 | 9,42 | 9,44 | 9,20 | 9,36 | 0,43% | 5.861,00 |
| 28.09.2026 | 9,90 | 9,90 | 9,26 | 9,32 | -0,43% | 2.931,00 |
| 25.09.2026 | 9,30 | 9,48 | 9,20 | 9,36 | 0,65% | 14.181,00 |
| 24.09.2026 | 9,88 | 9,88 | 9,30 | 9,30 | -3,53% | 6.626,00 |
| 23.09.2026 | 9,78 | 9,80 | 9,50 | 9,64 | 0,21% | 2.731,00 |
| 22.09.2026 | 9,70 | 9,80 | 9,60 | 9,62 | 0,21% | 7.918,00 |
| 21.09.2026 | 9,60 | 9,62 | 9,42 | 9,60 | 0,42% | 2.807,00 |
| 18.09.2026 | 9,78 | 9,78 | 9,42 | 9,56 | -1,44% | 10.117,00 |
| 17.09.2026 | 10,15 | 10,15 | 9,62 | 9,70 | 2,54% | 12.341,00 |
| 16.09.2026 | 9,70 | 9,70 | 9,44 | 9,46 | -1,05% | 2.517,00 |
| 15.09.2026 | 9,56 | 9,64 | 9,34 | 9,56 | 0,63% | 9.442,00 |
| 14.09.2026 | 10,20 | 10,20 | 9,50 | 9,50 | -4,62% | 11.477,00 |
| 11.09.2026 | 9,90 | 10,05 | 9,90 | 9,96 | 3,11% | 3.727,00 |
| 10.09.2026 | 9,90 | 9,92 | 9,66 | 9,66 | -2,03% | 11.726,00 |
| 09.09.2026 | 10,50 | 10,50 | 9,82 | 9,86 | -1,40% | 19.239,00 |
| 08.09.2026 | 10,35 | 10,40 | 9,94 | 10,00 | -2,91% | 21.468,00 |
| 07.09.2026 | 11,00 | 11,15 | 10,20 | 10,30 | -7,62% | 20.258,00 |
| 04.09.2026 | 11,20 | 11,40 | 10,90 | 11,15 | -0,45% | 10.921,00 |
| 03.09.2026 | 11,55 | 11,80 | 11,00 | 11,20 | -5,08% | 11.691,00 |
| 02.09.2026 | 11,95 | 11,95 | 11,75 | 11,80 | -1,26% | 4.225,00 |
| 01.09.2026 | 12,00 | 12,10 | 11,90 | 11,95 | -0,42% | 3.409,00 |
| 31.08.2026 | 12,00 | 12,10 | 11,75 | 12,00 | 0,00% | 2.921,00 |
| 28.08.2026 | 12,00 | 12,00 | 11,75 | 12,00 | 0,42% | 2.494,00 |
| 27.08.2026 | 12,00 | 12,00 | 11,90 | 11,95 | 0,00% | 2.272,00 |
| 26.08.2026 | 11,75 | 12,00 | 11,75 | 11,95 | -0,42% | 4.049,00 |
| 25.08.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 2,13% | 2.120,00 |
| 24.08.2026 | 12,00 | 12,00 | 11,70 | 11,75 | -3,69% | 10.448,00 |
| 21.08.2026 | 11,90 | 12,30 | 11,80 | 12,20 | 2,09% | 9.341,00 |
| 20.08.2026 | 12,15 | 12,35 | 11,95 | 11,95 | -2,85% | 4.298,00 |
| 19.08.2026 | 12,00 | 12,30 | 11,95 | 12,30 | 1,23% | 3.631,00 |
| 18.08.2026 | 12,10 | 12,35 | 12,10 | 12,15 | -1,62% | 898,00 |
| 17.08.2026 | 12,10 | 12,35 | 12,05 | 12,35 | 0,41% | 3.032,00 |
| 14.08.2026 | 12,15 | 12,40 | 12,10 | 12,30 | 0,00% | 6.645,00 |
| 13.08.2026 | 12,30 | 12,40 | 12,10 | 12,30 | -0,81% | 3.224,00 |
| 12.08.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 4.785,00 |
| 11.08.2026 | 12,30 | 12,80 | 12,30 | 12,50 | 0,00% | 9.790,00 |
| 10.08.2026 | 12,70 | 12,70 | 12,30 | 12,50 | 1,63% | 7.441,00 |
| 07.08.2026 | 12,15 | 12,40 | 12,00 | 12,30 | 1,23% | 11.256,00 |
| 06.08.2026 | 12,60 | 12,60 | 12,00 | 12,15 | -3,57% | 16.142,00 |
| 05.08.2026 | 13,50 | 13,50 | 12,55 | 12,60 | -1,18% | 11.761,00 |
| 04.08.2026 | 13,75 | 13,75 | 12,60 | 12,75 | 0,79% | 3.140,00 |
| 03.08.2026 | 13,20 | 13,20 | 12,65 | 12,65 | -3,07% | 7.057,00 |
| 31.07.2026 | 13,10 | 13,90 | 13,00 | 13,05 | -3,33% | 13.625,00 |
| 30.07.2026 | 13,00 | 13,50 | 12,70 | 13,50 | -2,17% | 28.217,00 |
| 29.07.2026 | 13,40 | 13,85 | 13,40 | 13,80 | 1,10% | 5.807,00 |
| 28.07.2026 | 13,35 | 13,65 | 13,20 | 13,65 | 4,20% | 4.393,00 |
| 27.07.2026 | 13,05 | 13,25 | 13,05 | 13,10 | 0,77% | 723,00 |
| 24.07.2026 | 14,10 | 14,10 | 13,00 | 13,00 | -5,80% | 10.885,00 |
| 23.07.2026 | 13,55 | 14,10 | 13,50 | 13,80 | 4,94% | 13.758,00 |
| 22.07.2026 | 13,20 | 13,55 | 13,15 | 13,15 | -0,75% | 7.414,00 |
| 21.07.2026 | 13,00 | 13,45 | 13,00 | 13,25 | 3,52% | 19.569,00 |
| 20.07.2026 | 12,85 | 13,00 | 12,80 | 12,80 | -1,54% | 2.557,00 |
| 17.07.2026 | 13,05 | 13,15 | 12,95 | 13,00 | -1,14% | 2.404,00 |
| 16.07.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 0,38% | 441,00 |
| 15.07.2026 | 12,90 | 13,25 | 12,90 | 13,10 | 1,16% | 2.643,00 |
| 14.07.2026 | 12,95 | 13,05 | 12,95 | 12,95 | 0,00% | 1.579,00 |
| 13.07.2026 | 13,00 | 13,05 | 12,95 | 12,95 | -0,77% | 2.769,00 |
| 10.07.2026 | 13,00 | 13,30 | 13,00 | 13,05 | -1,51% | 2.634,00 |
| 09.07.2026 | 13,05 | 13,25 | 12,95 | 13,25 | 1,92% | 3.780,00 |
| 08.07.2026 | 12,85 | 13,20 | 12,85 | 13,00 | 0,00% | 10.181,00 |
| 07.07.2026 | 12,90 | 13,20 | 12,90 | 13,00 | -1,14% | 4.779,00 |
| 06.07.2026 | 13,10 | 13,20 | 12,85 | 13,15 | 0,77% | 5.112,00 |
| 03.07.2026 | 12,95 | 13,15 | 12,85 | 13,05 | 0,38% | 3.838,00 |
| 02.07.2026 | 12,65 | 13,00 | 12,65 | 13,00 | 0,39% | 5.310,00 |
| 01.07.2026 | 12,90 | 12,95 | 12,70 | 12,95 | 0,39% | 1.983,00 |
| 30.06.2026 | 12,50 | 13,00 | 12,35 | 12,90 | 0,00% | 8.571,00 |
| 29.06.2026 | 13,10 | 13,10 | 12,85 | 12,90 | -0,77% | 7.246,00 |
| 26.06.2026 | 12,50 | 13,05 | 12,50 | 13,00 | 0,00% | 10.028,00 |
| 25.06.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 1,96% | 3.708,00 |
| 24.06.2026 | 12,80 | 12,80 | 12,70 | 12,75 | -1,92% | 3.564,00 |
| 23.06.2026 | 13,00 | 13,00 | 12,80 | 13,00 | -1,52% | 4.757,00 |
| 22.06.2026 | 12,95 | 13,25 | 12,75 | 13,20 | 2,33% | 11.163,00 |
| 19.06.2026 | 12,40 | 13,00 | 12,40 | 12,90 | 4,03% | 11.637,00 |
| 18.06.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 320,00 |
| 17.06.2026 | 13,20 | 13,65 | 12,50 | 12,60 | 0,80% | 23.579,00 |
| 16.06.2026 | 12,95 | 12,95 | 12,25 | 12,50 | -3,47% | 6.506,00 |
| 15.06.2026 | 12,95 | 13,10 | 12,50 | 12,95 | 1,97% | 16.812,00 |
| 12.06.2026 | 12,10 | 13,20 | 12,10 | 12,70 | 4,53% | 10.559,00 |
| 11.06.2026 | 12,50 | 12,50 | 12,00 | 12,15 | -4,33% | 4.498,00 |
| 10.06.2026 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | 888,00 |
| 09.06.2026 | 12,65 | 12,90 | 12,50 | 12,55 | -1,18% | 2.342,00 |
| 08.06.2026 | 12,65 | 12,70 | 12,35 | 12,70 | -1,55% | 1.840,00 |
| 05.06.2026 | 13,15 | 13,15 | 12,70 | 12,90 | 1,18% | 1.786,00 |
| 04.06.2026 | 12,70 | 13,15 | 12,70 | 12,75 | 1,19% | 11.959,00 |
| 03.06.2026 | 13,10 | 13,15 | 12,60 | 12,60 | -5,62% | 3.675,00 |