13,231CHF
1,78%
Echtzeit-Aktienkurs lastminute.com NV
Bid:
Ask:
Aktienkurse zur lastminute.com NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 13,15 | 13,35 | 13,00 | 13,35 | 1,91% | 4.917,00 |
| 01.06.2026 | 13,45 | 13,45 | 12,95 | 13,10 | -4,38% | 7.631,00 |
| 29.05.2026 | 13,25 | 13,75 | 13,20 | 13,70 | 4,18% | 14.608,00 |
| 28.05.2026 | 12,85 | 13,25 | 12,75 | 13,15 | 2,73% | 7.835,00 |
| 27.05.2026 | 12,90 | 12,90 | 12,55 | 12,80 | -0,78% | 1.804,00 |
| 26.05.2026 | 11,90 | 12,90 | 11,90 | 12,90 | 8,40% | 15.499,00 |
| 22.05.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | 9.542,00 |
| 21.05.2026 | 12,30 | 12,40 | 12,10 | 12,30 | 0,41% | 5.101,00 |
| 20.05.2026 | 12,00 | 12,65 | 12,00 | 12,25 | -1,61% | 3.091,00 |
| 19.05.2026 | 12,00 | 12,70 | 12,00 | 12,45 | -0,40% | 8.395,00 |
| 18.05.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 1,63% | 1.093,00 |
| 15.05.2026 | 12,10 | 12,30 | 12,05 | 12,30 | 1,23% | 17.749,00 |
| 13.05.2026 | 12,00 | 12,25 | 11,60 | 12,15 | 0,83% | 11.077,00 |
| 12.05.2026 | 12,35 | 12,40 | 12,00 | 12,05 | -5,49% | 5.154,00 |
| 11.05.2026 | 12,70 | 12,80 | 12,40 | 12,75 | 0,79% | 6.141,00 |
| 08.05.2026 | 12,60 | 12,65 | 12,40 | 12,65 | -1,56% | 7.909,00 |
| 07.05.2026 | 12,20 | 12,85 | 12,10 | 12,85 | 5,33% | 9.987,00 |
| 06.05.2026 | 11,35 | 12,45 | 11,35 | 12,20 | 8,44% | 45.658,00 |
| 05.05.2026 | 11,30 | 11,55 | 11,25 | 11,25 | -0,88% | 2.663,00 |
| 04.05.2026 | 11,70 | 11,70 | 11,35 | 11,35 | -3,81% | 12.294,00 |
| 30.04.2026 | 12,70 | 12,70 | 11,80 | 11,80 | -0,42% | 2.179,00 |
| 29.04.2026 | 11,80 | 11,95 | 11,75 | 11,85 | -0,84% | 3.440,00 |
| 28.04.2026 | 11,85 | 12,20 | 11,70 | 11,95 | 1,70% | 5.629,00 |
| 27.04.2026 | 12,00 | 12,00 | 11,65 | 11,75 | -2,08% | 6.062,00 |
| 24.04.2026 | 11,80 | 12,00 | 11,80 | 12,00 | -1,64% | 2.673,00 |
| 23.04.2026 | 12,05 | 12,30 | 11,80 | 12,20 | 0,41% | 16.346,00 |
| 22.04.2026 | 12,40 | 12,40 | 11,95 | 12,15 | -2,80% | 21.486,00 |
| 21.04.2026 | 12,70 | 12,75 | 12,45 | 12,50 | -3,10% | 4.205,00 |
| 20.04.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -1,15% | 698,00 |
| 17.04.2026 | 12,95 | 13,10 | 12,70 | 13,05 | 2,76% | 11.495,00 |
| 16.04.2026 | 12,45 | 12,80 | 12,45 | 12,70 | 0,79% | 4.699,00 |
| 15.04.2026 | 12,50 | 12,70 | 12,50 | 12,60 | 0,80% | 7.137,00 |
| 14.04.2026 | 12,30 | 12,90 | 12,20 | 12,50 | 3,31% | 7.462,00 |
| 13.04.2026 | 11,50 | 12,40 | 11,30 | 12,10 | -1,63% | 7.641,00 |
| 10.04.2026 | 12,05 | 12,30 | 12,05 | 12,30 | 0,41% | 17.360,00 |
| 09.04.2026 | 12,30 | 12,45 | 12,10 | 12,25 | -2,78% | 11.505,00 |
| 08.04.2026 | 11,90 | 12,85 | 11,90 | 12,60 | 8,15% | 18.010,00 |
| 07.04.2026 | 11,90 | 12,00 | 11,65 | 11,65 | -2,10% | 11.004,00 |
| 02.04.2026 | 12,00 | 12,00 | 11,40 | 11,90 | 1,28% | 11.635,00 |
| 01.04.2026 | 11,70 | 11,80 | 11,30 | 11,75 | 3,98% | 32.674,00 |
| 31.03.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 0,89% | 4.247,00 |
| 30.03.2026 | 11,00 | 11,35 | 11,00 | 11,20 | 0,90% | 6.700,00 |
| 27.03.2026 | 11,35 | 11,35 | 10,85 | 11,10 | -3,06% | 24.503,00 |
| 26.03.2026 | 11,30 | 12,20 | 11,30 | 11,45 | -0,43% | 6.349,00 |
| 25.03.2026 | 11,75 | 11,85 | 11,40 | 11,50 | -1,71% | 16.166,00 |
| 24.03.2026 | 11,90 | 11,90 | 11,55 | 11,70 | -1,27% | 17.775,00 |
| 23.03.2026 | 11,50 | 12,25 | 11,30 | 11,85 | -2,87% | 21.099,00 |
| 20.03.2026 | 12,50 | 12,50 | 11,90 | 12,20 | 0,41% | 29.298,00 |
| 19.03.2026 | 12,00 | 12,15 | 11,75 | 12,15 | -0,82% | 21.164,00 |
| 18.03.2026 | 12,25 | 12,40 | 12,05 | 12,25 | -1,21% | 13.529,00 |
| 17.03.2026 | 12,35 | 12,70 | 12,25 | 12,40 | 0,40% | 22.834,00 |
| 16.03.2026 | 12,90 | 12,90 | 11,90 | 12,35 | -1,20% | 37.016,00 |
| 13.03.2026 | 12,00 | 12,50 | 11,95 | 12,50 | 2,46% | 34.296,00 |
| 12.03.2026 | 12,45 | 12,85 | 11,70 | 12,20 | -3,17% | 57.614,00 |
| 11.03.2026 | 13,10 | 13,10 | 12,50 | 12,60 | -3,08% | 17.359,00 |
| 10.03.2026 | 12,90 | 13,30 | 12,75 | 13,00 | 1,96% | 22.504,00 |
| 09.03.2026 | 12,90 | 12,90 | 12,45 | 12,75 | -1,92% | 15.447,00 |
| 06.03.2026 | 13,05 | 13,10 | 12,85 | 13,00 | -0,76% | 8.635,00 |
| 05.03.2026 | 13,45 | 13,70 | 13,00 | 13,10 | 0,77% | 11.833,00 |
| 04.03.2026 | 13,80 | 13,80 | 12,80 | 13,00 | 4,84% | 3.181,00 |
| 03.03.2026 | 12,90 | 13,00 | 12,25 | 12,40 | -4,62% | 33.907,00 |
| 02.03.2026 | 13,05 | 13,95 | 12,85 | 13,00 | -4,41% | 32.762,00 |
| 27.02.2026 | 13,65 | 13,85 | 13,40 | 13,60 | 1,49% | 18.585,00 |
| 26.02.2026 | 13,20 | 14,30 | 13,20 | 13,40 | -0,74% | 2.980,00 |
| 25.02.2026 | 13,80 | 13,80 | 13,25 | 13,50 | -3,23% | 14.559,00 |
| 24.02.2026 | 14,25 | 14,35 | 13,85 | 13,95 | -1,41% | 7.370,00 |
| 23.02.2026 | 14,20 | 14,25 | 13,80 | 14,15 | 1,07% | 5.238,00 |
| 20.02.2026 | 14,00 | 14,15 | 13,85 | 14,00 | 0,36% | 10.369,00 |
| 19.02.2026 | 14,10 | 14,10 | 13,80 | 13,95 | -1,76% | 13.464,00 |
| 18.02.2026 | 14,45 | 14,45 | 13,90 | 14,20 | -2,07% | 12.736,00 |
| 17.02.2026 | 15,30 | 15,30 | 14,50 | 14,50 | 0,35% | 1.814,00 |
| 16.02.2026 | 14,75 | 14,75 | 14,30 | 14,45 | -2,03% | 11.383,00 |
| 13.02.2026 | 15,40 | 15,40 | 14,65 | 14,75 | -4,53% | 7.589,00 |
| 12.02.2026 | 16,00 | 16,00 | 15,35 | 15,45 | -1,90% | 30.378,00 |