18,420€
0,66%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,45 | 18,49 | 18,31 | 18,35 | -0,49% | - |
| 13.02.2026 | 18,39 | 18,55 | 18,36 | 18,44 | 0,66% | - |
| 12.02.2026 | 18,63 | 18,65 | 18,32 | 18,32 | -1,51% | - |
| 11.02.2026 | 18,65 | 18,65 | 18,37 | 18,60 | -0,11% | - |
| 10.02.2026 | 18,56 | 18,72 | 18,50 | 18,62 | 0,22% | - |
| 09.02.2026 | 18,59 | 18,61 | 18,33 | 18,58 | 0,05% | - |
| 06.02.2026 | 18,68 | 18,70 | 18,43 | 18,57 | -0,48% | - |
| 05.02.2026 | 18,61 | 18,76 | 18,52 | 18,66 | 0,54% | - |
| 04.02.2026 | 18,32 | 18,61 | 18,24 | 18,56 | 1,75% | - |
| 03.02.2026 | 18,86 | 18,92 | 18,15 | 18,24 | -3,03% | - |
| 02.02.2026 | 18,63 | 18,91 | 18,59 | 18,81 | -0,05% | - |
| 30.01.2026 | 18,78 | 18,88 | 18,64 | 18,82 | -0,26% | - |
| 29.01.2026 | 18,76 | 18,88 | 18,66 | 18,87 | 0,91% | - |
| 28.01.2026 | 18,83 | 18,85 | 18,59 | 18,70 | 0,16% | - |
| 27.01.2026 | 18,87 | 18,87 | 18,65 | 18,67 | -0,69% | - |
| 26.01.2026 | 18,80 | 18,87 | 18,74 | 18,80 | 0,11% | - |
| 23.01.2026 | 19,02 | 19,02 | 18,73 | 18,78 | -1,05% | - |
| 22.01.2026 | 18,91 | 19,05 | 18,73 | 18,98 | 0,48% | - |
| 21.01.2026 | 18,67 | 18,98 | 18,51 | 18,89 | 1,50% | - |
| 20.01.2026 | 18,58 | 18,72 | 18,54 | 18,61 | 0,05% | - |
| 19.01.2026 | 18,61 | 18,79 | 18,57 | 18,60 | -1,85% | - |
| 16.01.2026 | 19,07 | 19,11 | 18,90 | 18,95 | -0,47% | - |
| 15.01.2026 | 19,32 | 19,34 | 18,92 | 19,04 | -0,99% | - |
| 14.01.2026 | 18,86 | 19,23 | 18,77 | 19,23 | 2,02% | - |
| 13.01.2026 | 18,87 | 18,89 | 18,67 | 18,85 | -0,16% | - |
| 12.01.2026 | 18,83 | 18,90 | 18,66 | 18,88 | 0,43% | - |
| 09.01.2026 | 18,61 | 18,87 | 18,56 | 18,80 | 0,97% | - |
| 08.01.2026 | 18,63 | 18,71 | 18,53 | 18,62 | -0,32% | - |
| 07.01.2026 | 18,81 | 18,83 | 18,65 | 18,68 | -0,64% | - |
| 06.01.2026 | 18,80 | 18,83 | 18,59 | 18,80 | 0,53% | - |
| 05.01.2026 | 18,81 | 18,83 | 18,46 | 18,70 | 0,11% | - |
| 02.01.2026 | 18,96 | 18,96 | 18,57 | 18,68 | 1,41% | - |
| 30.12.2025 | 18,57 | 18,75 | 18,42 | 18,42 | 0,99% | - |
| 29.12.2025 | 18,52 | 18,69 | 18,24 | 18,24 | -1,30% | - |
| 23.12.2025 | 18,64 | 18,65 | 18,48 | 18,48 | -0,75% | - |
| 22.12.2025 | 18,70 | 18,72 | 18,60 | 18,62 | -0,43% | - |
| 19.12.2025 | 18,79 | 18,84 | 18,56 | 18,70 | -0,27% | - |
| 18.12.2025 | 18,52 | 18,84 | 18,48 | 18,75 | 1,30% | - |
| 17.12.2025 | 18,63 | 18,69 | 18,49 | 18,51 | -0,64% | - |
| 16.12.2025 | 18,61 | 18,72 | 18,57 | 18,63 | -0,05% | - |
| 15.12.2025 | 18,80 | 18,80 | 18,61 | 18,64 | -0,32% | - |
| 12.12.2025 | 18,67 | 18,79 | 18,60 | 18,70 | 0,21% | - |
| 11.12.2025 | 18,34 | 18,67 | 18,32 | 18,66 | 1,36% | - |
| 10.12.2025 | 18,42 | 18,55 | 18,37 | 18,41 | 0,71% | - |
| 09.12.2025 | 18,43 | 18,50 | 18,28 | 18,28 | -1,19% | - |
| 08.12.2025 | 18,49 | 18,64 | 18,37 | 18,50 | 0,76% | - |
| 05.12.2025 | 18,77 | 18,78 | 18,36 | 18,36 | -2,44% | - |
| 04.12.2025 | 18,88 | 18,94 | 18,67 | 18,82 | 0,86% | - |
| 03.12.2025 | 18,77 | 18,96 | 18,66 | 18,66 | 0,21% | - |
| 02.12.2025 | 18,89 | 18,91 | 18,62 | 18,62 | -0,53% | - |
| 01.12.2025 | 18,81 | 18,93 | 18,64 | 18,72 | -1,58% | - |
| 28.11.2025 | 19,16 | 19,19 | 18,86 | 19,02 | 0,42% | - |
| 27.11.2025 | 18,96 | 19,16 | 18,89 | 18,94 | -0,11% | - |
| 26.11.2025 | 19,14 | 19,18 | 18,92 | 18,96 | 0,32% | - |
| 25.11.2025 | 18,78 | 19,10 | 18,73 | 18,90 | 1,50% | - |
| 24.11.2025 | 19,01 | 19,07 | 18,62 | 18,62 | 0,00% | - |
| 21.11.2025 | 18,51 | 19,06 | 18,47 | 18,62 | -0,75% | - |
| 20.11.2025 | 19,07 | 19,13 | 18,46 | 18,76 | -0,11% | - |
| 19.11.2025 | 18,30 | 18,99 | 18,29 | 18,78 | 1,19% | - |
| 18.11.2025 | 18,46 | 18,70 | 18,42 | 18,56 | -0,75% | - |
| 17.11.2025 | 18,88 | 18,93 | 18,56 | 18,70 | -0,11% | - |
| 14.11.2025 | 18,95 | 18,97 | 18,72 | 18,72 | -1,27% | - |
| 13.11.2025 | 19,04 | 19,11 | 18,88 | 18,96 | 0,53% | - |
| 12.11.2025 | 19,07 | 19,19 | 18,86 | 18,86 | -0,21% | - |
| 11.11.2025 | 18,85 | 19,08 | 18,72 | 18,90 | 1,07% | - |
| 10.11.2025 | 18,77 | 18,87 | 18,54 | 18,70 | 2,97% | - |
| 07.11.2025 | 18,45 | 18,69 | 18,16 | 18,16 | -2,05% | - |
| 06.11.2025 | 18,86 | 18,88 | 18,40 | 18,54 | -0,75% | - |
| 05.11.2025 | 18,69 | 18,91 | 18,55 | 18,68 | 0,97% | - |
| 04.11.2025 | 18,62 | 18,83 | 18,50 | 18,50 | -1,39% | - |
| 03.11.2025 | 18,94 | 19,14 | 18,70 | 18,76 | 0,00% | - |
| 31.10.2025 | 18,78 | 18,93 | 18,59 | 18,76 | 0,21% | - |
| 30.10.2025 | 18,90 | 18,95 | 18,72 | 18,72 | 0,32% | - |
| 29.10.2025 | 18,94 | 19,06 | 18,66 | 18,66 | -1,27% | - |
| 28.10.2025 | 19,07 | 19,07 | 18,90 | 18,90 | -0,53% | - |
| 27.10.2025 | 19,34 | 19,38 | 18,95 | 19,00 | -0,42% | - |
| 24.10.2025 | 19,30 | 19,32 | 19,06 | 19,08 | 0,32% | - |
| 23.10.2025 | 19,19 | 19,26 | 19,02 | 19,02 | -0,21% | - |
| 22.10.2025 | 18,92 | 19,20 | 18,91 | 19,06 | 1,17% | - |
| 21.10.2025 | 18,91 | 19,02 | 18,67 | 18,84 | 1,73% | 150,00 |
| 20.10.2025 | 18,65 | 19,04 | 18,38 | 18,52 | 0,22% | - |
| 17.10.2025 | 18,85 | 18,85 | 18,48 | 18,48 | -0,32% | - |
| 16.10.2025 | 18,67 | 18,84 | 18,54 | 18,54 | -0,32% | - |
| 15.10.2025 | 18,80 | 18,86 | 18,54 | 18,60 | 0,22% | - |
| 14.10.2025 | 18,60 | 18,79 | 18,56 | 18,56 | -0,11% | - |
| 13.10.2025 | 18,82 | 18,90 | 18,58 | 18,58 | -1,59% | - |
| 10.10.2025 | 19,05 | 19,10 | 18,60 | 18,88 | -0,53% | - |
| 09.10.2025 | 19,13 | 19,30 | 18,96 | 18,98 | -0,32% | - |
| 08.10.2025 | 19,19 | 19,22 | 19,04 | 19,04 | -0,31% | - |
| 07.10.2025 | 19,37 | 19,38 | 18,97 | 19,10 | -1,34% | - |
| 06.10.2025 | 19,81 | 19,81 | 19,30 | 19,36 | -1,33% | - |
| 03.10.2025 | 19,94 | 20,06 | 19,62 | 19,62 | -0,81% | - |
| 02.10.2025 | 19,96 | 20,01 | 19,72 | 19,78 | 0,00% | - |
| 01.10.2025 | 19,78 | 19,95 | 19,69 | 19,78 | 0,61% | - |
| 30.09.2025 | 19,81 | 19,93 | 19,63 | 19,66 | -0,81% | - |
| 29.09.2025 | 19,96 | 20,04 | 19,82 | 19,82 | 0,00% | - |
| 26.09.2025 | 19,92 | 20,05 | 19,82 | 19,82 | -0,70% | - |
| 25.09.2025 | 20,10 | 20,13 | 19,80 | 19,96 | -0,45% | - |
| 24.09.2025 | 20,23 | 20,23 | 20,03 | 20,05 | 0,00% | - |
| 23.09.2025 | 20,23 | 20,35 | 20,05 | 20,05 | 0,65% | - |