18,030€
0,28%
Echtzeit-Aktienkurs Lagardere S.A.
Bid:
Ask:
Aktienkurse zur Lagardere S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 17,76 | 18,05 | 17,61 | 18,00 | 0,50% | - |
| 23.03.2026 | 17,60 | 18,03 | 17,54 | 17,91 | 0,34% | - |
| 20.03.2026 | 17,36 | 17,93 | 17,28 | 17,85 | 2,82% | - |
| 19.03.2026 | 17,35 | 17,53 | 17,19 | 17,36 | 0,06% | - |
| 18.03.2026 | 17,77 | 17,77 | 17,33 | 17,35 | -1,36% | - |
| 17.03.2026 | 17,44 | 17,61 | 17,37 | 17,59 | 0,11% | - |
| 16.03.2026 | 17,84 | 17,86 | 17,49 | 17,57 | -0,68% | - |
| 13.03.2026 | 18,02 | 18,04 | 17,67 | 17,69 | -1,83% | 22.000,00 |
| 12.03.2026 | 18,17 | 18,33 | 18,02 | 18,02 | -1,80% | - |
| 11.03.2026 | 18,46 | 18,52 | 18,30 | 18,35 | -0,27% | - |
| 10.03.2026 | 18,85 | 19,03 | 18,37 | 18,40 | -2,80% | - |
| 09.03.2026 | 18,23 | 19,05 | 18,13 | 18,93 | 0,91% | - |
| 06.03.2026 | 18,87 | 18,96 | 18,64 | 18,76 | -0,32% | - |
| 05.03.2026 | 18,43 | 18,89 | 18,35 | 18,82 | 1,46% | - |
| 04.03.2026 | 18,25 | 18,81 | 18,19 | 18,55 | 0,87% | - |
| 03.03.2026 | 18,63 | 18,80 | 18,23 | 18,39 | -2,28% | - |
| 02.03.2026 | 18,72 | 18,91 | 18,55 | 18,82 | -1,10% | - |
| 27.02.2026 | 18,77 | 19,15 | 18,72 | 19,03 | 1,55% | - |
| 26.02.2026 | 18,50 | 18,79 | 18,50 | 18,74 | 1,02% | - |
| 25.02.2026 | 18,49 | 18,63 | 18,44 | 18,55 | 0,32% | - |
| 24.02.2026 | 18,44 | 18,69 | 18,42 | 18,49 | 0,27% | - |
| 23.02.2026 | 18,93 | 18,97 | 18,38 | 18,44 | -3,10% | - |
| 20.02.2026 | 18,99 | 19,20 | 18,59 | 19,03 | 0,26% | - |
| 19.02.2026 | 18,65 | 18,98 | 18,59 | 18,98 | 1,82% | - |
| 18.02.2026 | 18,53 | 18,86 | 18,49 | 18,64 | 0,70% | - |
| 17.02.2026 | 18,27 | 18,56 | 18,23 | 18,51 | 0,87% | - |
| 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% | - |