19,170€
1,00%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,03 | 19,34 | 19,00 | 19,17 | 1,00% | - |
| 13.08.2026 | 18,74 | 19,06 | 18,73 | 18,98 | 1,71% | - |
| 12.08.2026 | 18,62 | 18,81 | 18,55 | 18,66 | 0,76% | - |
| 11.08.2026 | 18,87 | 18,89 | 18,52 | 18,52 | -1,91% | - |
| 10.08.2026 | 18,83 | 18,98 | 18,75 | 18,88 | 0,00% | - |
| 07.08.2026 | 18,78 | 18,99 | 18,76 | 18,88 | 0,53% | - |
| 06.08.2026 | 18,65 | 18,98 | 18,61 | 18,78 | 0,91% | - |
| 05.08.2026 | 18,55 | 18,85 | 18,51 | 18,61 | 0,49% | - |
| 04.08.2026 | 18,39 | 18,58 | 18,31 | 18,52 | 0,98% | - |
| 03.08.2026 | 18,12 | 18,54 | 17,99 | 18,34 | 1,89% | - |
| 31.07.2026 | 18,27 | 18,30 | 17,97 | 18,00 | -1,10% | - |
| 30.07.2026 | 18,40 | 18,43 | 18,11 | 18,20 | -0,87% | - |
| 29.07.2026 | 18,06 | 18,86 | 18,04 | 18,36 | 1,38% | - |
| 28.07.2026 | 17,98 | 18,15 | 17,93 | 18,11 | 0,33% | - |
| 27.07.2026 | 17,98 | 18,07 | 17,79 | 18,05 | 1,46% | - |
| 24.07.2026 | 17,66 | 17,80 | 17,59 | 17,79 | 0,68% | - |
| 23.07.2026 | 17,87 | 17,96 | 17,56 | 17,67 | -1,28% | - |
| 22.07.2026 | 18,17 | 18,19 | 17,89 | 17,90 | -1,54% | - |
| 21.07.2026 | 18,40 | 18,43 | 18,02 | 18,18 | -0,44% | - |
| 20.07.2026 | 18,59 | 18,61 | 18,21 | 18,26 | -1,88% | - |
| 17.07.2026 | 18,75 | 19,00 | 18,56 | 18,61 | -1,22% | - |
| 16.07.2026 | 19,34 | 19,39 | 18,84 | 18,84 | -2,59% | - |
| 15.07.2026 | 19,91 | 19,93 | 19,10 | 19,34 | -2,42% | - |
| 14.07.2026 | 20,13 | 20,25 | 19,69 | 19,82 | -1,27% | - |
| 13.07.2026 | 19,80 | 20,35 | 19,79 | 20,08 | 0,35% | - |
| 10.07.2026 | 19,85 | 20,15 | 19,83 | 20,01 | 0,53% | - |
| 09.07.2026 | 20,13 | 20,13 | 19,53 | 19,90 | -0,40% | - |
| 08.07.2026 | 20,28 | 20,28 | 19,75 | 19,98 | -1,82% | 2.000,00 |
| 07.07.2026 | 20,08 | 20,40 | 20,08 | 20,35 | 0,99% | - |
| 06.07.2026 | 19,89 | 20,35 | 19,86 | 20,15 | 1,26% | - |
| 03.07.2026 | 19,81 | 20,10 | 19,76 | 19,90 | 0,81% | - |
| 02.07.2026 | 19,55 | 19,83 | 19,47 | 19,74 | 0,92% | - |
| 01.07.2026 | 19,25 | 19,67 | 19,19 | 19,56 | 1,56% | - |
| 30.06.2026 | 19,41 | 19,44 | 18,99 | 19,26 | -0,62% | - |
| 29.06.2026 | 19,19 | 19,38 | 18,93 | 19,38 | 1,63% | - |
| 26.06.2026 | 19,15 | 19,29 | 18,95 | 19,07 | -1,19% | - |
| 25.06.2026 | 19,36 | 19,40 | 19,17 | 19,30 | 0,10% | - |
| 24.06.2026 | 19,10 | 19,34 | 18,89 | 19,28 | 1,10% | - |
| 23.06.2026 | 18,69 | 19,15 | 18,65 | 19,07 | 1,44% | - |
| 22.06.2026 | 19,27 | 19,34 | 18,67 | 18,80 | -2,24% | - |
| 19.06.2026 | 19,23 | 19,37 | 19,22 | 19,23 | -0,47% | - |
| 18.06.2026 | 19,10 | 19,44 | 19,10 | 19,32 | 1,42% | - |
| 17.06.2026 | 19,12 | 19,23 | 19,02 | 19,05 | -0,16% | - |
| 16.06.2026 | 19,17 | 19,23 | 19,02 | 19,08 | -0,42% | - |
| 15.06.2026 | 19,02 | 19,39 | 18,96 | 19,16 | 2,02% | - |
| 12.06.2026 | 18,80 | 19,00 | 18,61 | 18,78 | -0,27% | - |
| 11.06.2026 | 18,74 | 18,86 | 18,45 | 18,83 | 0,70% | - |
| 10.06.2026 | 18,70 | 18,82 | 18,48 | 18,70 | -0,16% | - |
| 09.06.2026 | 18,64 | 18,98 | 18,46 | 18,73 | 0,59% | - |
| 08.06.2026 | 18,04 | 18,70 | 18,00 | 18,62 | 2,59% | - |
| 05.06.2026 | 18,36 | 18,80 | 18,10 | 18,15 | -1,25% | - |
| 04.06.2026 | 18,08 | 18,45 | 18,07 | 18,38 | 1,72% | - |
| 03.06.2026 | 18,29 | 18,41 | 18,06 | 18,07 | -1,31% | - |
| 02.06.2026 | 18,37 | 18,56 | 18,26 | 18,31 | -0,22% | - |
| 01.06.2026 | 18,51 | 18,62 | 18,26 | 18,35 | -0,65% | - |
| 29.05.2026 | 18,13 | 18,69 | 18,09 | 18,47 | 2,33% | - |
| 28.05.2026 | 17,95 | 18,30 | 17,95 | 18,05 | -0,11% | - |
| 27.05.2026 | 18,03 | 18,22 | 17,98 | 18,07 | 0,28% | - |
| 26.05.2026 | 17,84 | 18,16 | 17,82 | 18,02 | 0,61% | - |
| 25.05.2026 | 17,80 | 17,94 | 17,70 | 17,91 | 1,99% | - |
| 22.05.2026 | 17,99 | 18,02 | 17,56 | 17,56 | -2,39% | - |
| 21.05.2026 | 17,80 | 18,06 | 17,76 | 17,99 | 0,73% | - |
| 20.05.2026 | 17,56 | 17,87 | 17,56 | 17,86 | 1,30% | - |
| 19.05.2026 | 17,54 | 17,74 | 17,50 | 17,63 | 0,11% | - |
| 18.05.2026 | 17,59 | 17,64 | 17,21 | 17,61 | -0,73% | - |
| 15.05.2026 | 17,43 | 17,79 | 17,43 | 17,74 | 0,91% | - |
| 14.05.2026 | 17,42 | 17,73 | 17,31 | 17,58 | 0,98% | - |
| 13.05.2026 | 17,59 | 17,61 | 16,97 | 17,41 | -0,85% | - |
| 12.05.2026 | 17,90 | 17,97 | 17,34 | 17,56 | -2,39% | - |
| 11.05.2026 | 18,13 | 18,27 | 17,94 | 17,99 | -1,21% | - |
| 08.05.2026 | 18,00 | 18,22 | 17,98 | 18,21 | 1,39% | - |
| 07.05.2026 | 18,20 | 18,27 | 17,93 | 17,96 | -1,21% | - |
| 06.05.2026 | 18,49 | 18,49 | 18,04 | 18,18 | -4,37% | - |
| 05.05.2026 | 18,73 | 19,04 | 18,69 | 19,01 | 1,66% | - |
| 04.05.2026 | 18,57 | 18,82 | 18,53 | 18,70 | 0,75% | - |
| 30.04.2026 | 18,39 | 18,72 | 18,27 | 18,56 | 0,43% | - |
| 29.04.2026 | 18,75 | 18,77 | 18,48 | 18,48 | -1,12% | - |
| 28.04.2026 | 18,59 | 18,74 | 18,57 | 18,69 | 0,32% | - |
| 27.04.2026 | 18,66 | 18,69 | 18,55 | 18,63 | -0,53% | - |
| 24.04.2026 | 18,46 | 18,79 | 18,42 | 18,73 | 1,68% | - |
| 23.04.2026 | 18,56 | 18,62 | 18,21 | 18,42 | -1,29% | - |
| 22.04.2026 | 18,67 | 18,75 | 18,38 | 18,66 | 0,81% | - |
| 21.04.2026 | 18,76 | 18,81 | 18,44 | 18,51 | -1,28% | - |
| 20.04.2026 | 19,61 | 19,64 | 18,35 | 18,75 | -5,21% | - |
| 17.04.2026 | 19,67 | 19,89 | 19,63 | 19,78 | 0,66% | - |
| 16.04.2026 | 19,27 | 19,72 | 19,20 | 19,65 | 2,45% | - |
| 15.04.2026 | 19,41 | 19,55 | 19,10 | 19,18 | -1,44% | - |
| 14.04.2026 | 19,31 | 19,48 | 19,17 | 19,46 | 0,72% | - |
| 13.04.2026 | 18,91 | 19,33 | 18,91 | 19,32 | 1,15% | - |
| 10.04.2026 | 19,13 | 19,33 | 19,07 | 19,10 | 0,21% | - |
| 09.04.2026 | 18,97 | 19,30 | 18,93 | 19,06 | -0,05% | - |
| 08.04.2026 | 19,52 | 19,54 | 18,94 | 19,07 | 1,49% | - |
| 07.04.2026 | 18,67 | 19,04 | 18,51 | 18,79 | 0,48% | - |
| 02.04.2026 | 17,81 | 18,71 | 17,79 | 18,70 | 2,80% | - |
| 01.04.2026 | 18,33 | 18,49 | 17,92 | 18,19 | -0,55% | - |
| 31.03.2026 | 17,84 | 18,33 | 17,76 | 18,29 | 3,39% | - |
| 30.03.2026 | 17,70 | 17,85 | 17,61 | 17,69 | 0,00% | 25.000,00 |
| 27.03.2026 | 18,03 | 18,03 | 17,64 | 17,69 | -1,50% | - |
| 26.03.2026 | 17,64 | 18,36 | 17,58 | 17,96 | 1,58% | - |
| 25.03.2026 | 17,98 | 18,06 | 17,68 | 17,68 | -1,78% | - |