19,440€
-0,41%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,42 | 19,56 | 19,23 | 19,44 | 0,26% | - |
| 10.04.2025 | 19,25 | 20,38 | 19,25 | 19,39 | -3,24% | - |
| 09.04.2025 | 19,36 | 20,30 | 19,08 | 20,04 | 2,61% | - |
| 08.04.2025 | 19,84 | 19,84 | 19,33 | 19,53 | 1,56% | - |
| 07.04.2025 | 19,55 | 19,77 | 18,42 | 19,23 | -1,64% | - |
| 04.04.2025 | 20,45 | 20,45 | 19,33 | 19,55 | -3,69% | - |
| 03.04.2025 | 19,90 | 20,45 | 19,90 | 20,30 | 0,37% | - |
| 02.04.2025 | 20,43 | 20,43 | 20,18 | 20,23 | -1,22% | - |
| 01.04.2025 | 20,23 | 20,55 | 20,15 | 20,48 | 1,54% | - |
| 31.03.2025 | 20,30 | 20,55 | 20,14 | 20,17 | -1,63% | - |
| 28.03.2025 | 20,43 | 20,55 | 20,38 | 20,50 | 0,74% | - |
| 27.03.2025 | 20,53 | 20,53 | 20,33 | 20,35 | -0,25% | - |
| 26.03.2025 | 19,98 | 20,58 | 19,98 | 20,40 | 1,27% | - |
| 25.03.2025 | 20,02 | 20,28 | 20,02 | 20,15 | 0,75% | - |
| 24.03.2025 | 20,23 | 20,43 | 20,00 | 20,00 | -1,26% | - |
| 21.03.2025 | 20,12 | 20,25 | 20,10 | 20,25 | 0,65% | - |
| 20.03.2025 | 20,35 | 20,35 | 20,08 | 20,12 | -0,64% | - |
| 19.03.2025 | 20,53 | 20,55 | 20,13 | 20,25 | -1,46% | - |
| 18.03.2025 | 20,73 | 20,80 | 20,30 | 20,55 | -0,84% | - |
| 17.03.2025 | 20,90 | 20,90 | 20,63 | 20,73 | 0,00% | - |
| 14.03.2025 | 20,75 | 20,93 | 20,55 | 20,73 | 0,00% | - |
| 13.03.2025 | 20,43 | 21,00 | 20,40 | 20,73 | 1,47% | - |
| 12.03.2025 | 20,15 | 20,75 | 20,15 | 20,43 | 0,37% | - |
| 11.03.2025 | 20,55 | 20,65 | 20,14 | 20,35 | -1,69% | - |
| 10.03.2025 | 20,95 | 21,08 | 20,63 | 20,70 | -1,19% | - |
| 07.03.2025 | 20,65 | 21,10 | 20,43 | 20,95 | 1,58% | - |
| 06.03.2025 | 20,65 | 20,80 | 20,53 | 20,63 | 0,24% | - |
| 05.03.2025 | 20,38 | 20,85 | 20,38 | 20,58 | 1,11% | - |
| 04.03.2025 | 20,90 | 21,13 | 20,30 | 20,35 | -3,67% | - |
| 03.03.2025 | 20,85 | 21,20 | 20,80 | 21,13 | 1,08% | - |
| 28.02.2025 | 20,95 | 21,23 | 20,80 | 20,90 | -1,65% | - |
| 27.02.2025 | 21,45 | 21,48 | 21,15 | 21,25 | -0,93% | - |
| 26.02.2025 | 21,43 | 21,58 | 21,40 | 21,45 | -0,23% | - |
| 25.02.2025 | 21,60 | 21,63 | 21,40 | 21,50 | -0,46% | - |
| 24.02.2025 | 22,00 | 22,00 | 21,43 | 21,60 | -1,71% | - |
| 21.02.2025 | 22,15 | 22,15 | 21,93 | 21,98 | -0,79% | - |
| 20.02.2025 | 21,95 | 22,15 | 21,95 | 22,15 | 0,45% | - |
| 19.02.2025 | 21,95 | 22,15 | 21,95 | 22,05 | 0,46% | - |
| 18.02.2025 | 22,00 | 22,35 | 21,95 | 21,95 | -0,23% | - |
| 17.02.2025 | 22,08 | 22,33 | 21,93 | 22,00 | -0,34% | - |
| 14.02.2025 | 20,07 | 22,28 | 20,07 | 22,08 | 9,96% | - |
| 13.02.2025 | 20,12 | 20,35 | 20,00 | 20,08 | 0,02% | - |
| 12.02.2025 | 19,95 | 20,13 | 19,82 | 20,07 | 0,60% | - |
| 11.02.2025 | 19,85 | 20,02 | 19,84 | 19,95 | 0,48% | - |
| 10.02.2025 | 19,48 | 20,02 | 19,48 | 19,86 | 0,79% | - |
| 07.02.2025 | 19,97 | 20,07 | 19,55 | 19,70 | -1,75% | - |
| 06.02.2025 | 19,99 | 20,16 | 19,95 | 20,05 | 0,43% | - |
| 05.02.2025 | 20,18 | 20,20 | 19,94 | 19,97 | -0,27% | - |
| 04.02.2025 | 20,23 | 20,25 | 20,00 | 20,02 | -0,96% | - |
| 03.02.2025 | 19,97 | 20,28 | 19,79 | 20,22 | 1,33% | - |
| 31.01.2025 | 20,04 | 20,14 | 19,83 | 19,95 | 0,00% | - |
| 30.01.2025 | 19,88 | 20,10 | 19,88 | 19,95 | 0,15% | - |
| 29.01.2025 | 20,28 | 20,30 | 19,92 | 19,92 | -1,39% | - |
| 28.01.2025 | 20,04 | 20,40 | 20,02 | 20,20 | 0,65% | - |
| 27.01.2025 | 19,84 | 20,20 | 19,84 | 20,07 | 0,32% | - |
| 24.01.2025 | 20,05 | 20,10 | 19,96 | 20,01 | -0,35% | - |
| 23.01.2025 | 20,30 | 20,45 | 20,03 | 20,08 | -1,59% | - |
| 22.01.2025 | 20,60 | 20,60 | 20,28 | 20,40 | -0,49% | - |
| 21.01.2025 | 20,65 | 20,65 | 20,40 | 20,50 | 0,24% | - |
| 20.01.2025 | 20,45 | 20,68 | 20,30 | 20,45 | -0,12% | - |
| 17.01.2025 | 20,00 | 20,53 | 20,00 | 20,48 | 0,49% | - |
| 16.01.2025 | 20,22 | 20,38 | 20,05 | 20,38 | 1,02% | - |
| 15.01.2025 | 20,28 | 20,30 | 20,08 | 20,17 | -0,76% | - |
| 14.01.2025 | 19,94 | 20,33 | 19,94 | 20,33 | 1,30% | - |
| 13.01.2025 | 20,15 | 20,35 | 20,04 | 20,07 | -0,62% | - |
| 10.01.2025 | 20,23 | 20,30 | 20,17 | 20,19 | -0,30% | - |
| 09.01.2025 | 20,30 | 20,58 | 20,05 | 20,25 | 0,25% | - |
| 08.01.2025 | 20,20 | 20,33 | 20,05 | 20,20 | -0,07% | - |
| 07.01.2025 | 20,33 | 20,35 | 20,08 | 20,22 | -0,54% | - |
| 06.01.2025 | 19,80 | 20,38 | 19,77 | 20,33 | 2,91% | - |
| 03.01.2025 | 20,13 | 20,14 | 19,75 | 19,75 | -1,86% | - |
| 02.01.2025 | 20,35 | 20,80 | 19,85 | 20,13 | 1,13% | - |
| 30.12.2024 | 19,80 | 19,97 | 19,80 | 19,90 | 0,00% | - |
| 27.12.2024 | 19,97 | 20,01 | 19,73 | 19,90 | 0,96% | - |
| 23.12.2024 | 19,59 | 19,81 | 19,36 | 19,71 | 0,51% | - |
| 20.12.2024 | 19,86 | 19,86 | 19,33 | 19,61 | -0,76% | - |
| 19.12.2024 | 19,82 | 20,06 | 19,74 | 19,76 | -1,52% | - |
| 18.12.2024 | 20,10 | 20,18 | 19,92 | 20,07 | 0,00% | - |
| 17.12.2024 | 20,30 | 20,43 | 20,07 | 20,07 | -1,52% | - |
| 16.12.2024 | 20,78 | 20,95 | 20,23 | 20,38 | -2,04% | - |
| 13.12.2024 | 21,03 | 21,08 | 20,75 | 20,80 | -1,19% | - |
| 12.12.2024 | 20,85 | 21,23 | 20,80 | 21,05 | 0,84% | - |
| 11.12.2024 | 20,85 | 21,05 | 20,83 | 20,88 | -0,71% | - |
| 10.12.2024 | 20,95 | 21,15 | 20,85 | 21,03 | 0,12% | - |
| 09.12.2024 | 21,20 | 21,25 | 20,95 | 21,00 | -0,47% | - |
| 06.12.2024 | 21,00 | 21,25 | 20,90 | 21,10 | 1,08% | - |
| 05.12.2024 | 20,80 | 21,08 | 20,60 | 20,88 | 1,46% | - |
| 04.12.2024 | 20,85 | 20,90 | 20,58 | 20,58 | -0,60% | - |
| 03.12.2024 | 20,83 | 21,10 | 20,60 | 20,70 | -0,72% | - |
| 02.12.2024 | 21,05 | 21,05 | 20,73 | 20,85 | -1,30% | - |
| 29.11.2024 | 21,10 | 21,18 | 20,78 | 21,13 | 0,60% | - |
| 28.11.2024 | 21,15 | 21,43 | 20,98 | 21,00 | -0,36% | - |
| 27.11.2024 | 20,93 | 21,20 | 20,78 | 21,08 | 0,72% | - |
| 26.11.2024 | 21,23 | 21,25 | 20,90 | 20,93 | -1,30% | - |
| 25.11.2024 | 20,80 | 21,33 | 20,80 | 21,20 | 0,95% | - |
| 22.11.2024 | 20,95 | 21,18 | 20,93 | 21,00 | -0,36% | - |
| 21.11.2024 | 20,80 | 21,25 | 20,75 | 21,08 | 0,60% | - |
| 20.11.2024 | 21,13 | 21,85 | 20,83 | 20,95 | -0,24% | - |
| 19.11.2024 | 20,38 | 21,13 | 20,38 | 21,00 | 1,94% | - |
| 18.11.2024 | 21,20 | 21,20 | 20,35 | 20,60 | -2,83% | - |