42,553€
2,77%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,41 | 42,56 | 41,33 | 42,51 | 2,66% | - |
| 14.10.2025 | 39,87 | 41,71 | 39,52 | 41,41 | 3,43% | 200,00 |
| 13.10.2025 | 43,09 | 44,05 | 40,01 | 40,03 | -6,09% | 200,00 |
| 10.10.2025 | 43,76 | 45,11 | 42,63 | 42,63 | -4,29% | - |
| 09.10.2025 | 45,79 | 46,18 | 43,90 | 44,54 | -2,35% | - |
| 08.10.2025 | 44,59 | 46,68 | 44,55 | 45,61 | 2,81% | - |
| 07.10.2025 | 44,64 | 45,01 | 44,21 | 44,37 | -0,48% | - |
| 06.10.2025 | 43,90 | 45,37 | 43,88 | 44,58 | -4,77% | - |
| 03.10.2025 | 47,05 | 47,05 | 43,18 | 46,82 | 0,02% | 67,00 |
| 02.10.2025 | 46,49 | 47,35 | 46,39 | 46,81 | 0,14% | - |
| 01.10.2025 | 45,58 | 47,16 | 45,36 | 46,74 | 0,07% | - |
| 30.09.2025 | 47,07 | 47,11 | 45,45 | 46,71 | -0,74% | 200,00 |
| 29.09.2025 | 46,19 | 47,29 | 45,98 | 47,06 | 2,20% | - |
| 26.09.2025 | 45,10 | 46,56 | 45,10 | 46,04 | 1,45% | - |
| 25.09.2025 | 45,14 | 45,68 | 44,81 | 45,38 | 1,23% | - |
| 24.09.2025 | 45,04 | 45,68 | 44,75 | 44,83 | 0,01% | 548,00 |
| 23.09.2025 | 44,74 | 45,79 | 44,74 | 44,83 | -0,40% | - |
| 22.09.2025 | 45,81 | 46,23 | 44,79 | 45,01 | -0,95% | - |
| 19.09.2025 | 45,53 | 46,27 | 45,13 | 45,44 | 2,25% | 455,00 |
| 18.09.2025 | 44,79 | 45,17 | 44,29 | 44,44 | 0,41% | 50,00 |
| 17.09.2025 | 43,73 | 44,77 | 43,65 | 44,26 | 0,85% | - |
| 16.09.2025 | 45,12 | 45,12 | 43,71 | 43,88 | -2,48% | - |
| 15.09.2025 | 45,65 | 45,74 | 44,63 | 45,00 | -3,49% | - |
| 12.09.2025 | 46,66 | 46,66 | 46,50 | 46,63 | 0,33% | - |
| 11.09.2025 | 46,63 | 46,94 | 45,89 | 46,47 | 1,05% | - |
| 10.09.2025 | 46,22 | 46,58 | 45,81 | 45,99 | -0,33% | - |
| 09.09.2025 | 45,69 | 46,28 | 45,49 | 46,14 | 1,34% | 63,00 |
| 08.09.2025 | 45,84 | 45,87 | 45,21 | 45,53 | -0,43% | - |
| 05.09.2025 | 47,27 | 47,31 | 45,72 | 45,72 | -3,44% | - |
| 04.09.2025 | 47,49 | 47,79 | 46,92 | 47,35 | 0,05% | - |
| 03.09.2025 | 48,81 | 49,03 | 47,33 | 47,33 | -2,99% | - |
| 02.09.2025 | 49,23 | 49,38 | 48,62 | 48,79 | -0,51% | - |
| 01.09.2025 | 49,15 | 49,30 | 49,04 | 49,04 | -0,51% | - |
| 29.08.2025 | 49,39 | 49,75 | 48,99 | 49,29 | -0,14% | - |
| 28.08.2025 | 48,77 | 49,55 | 48,59 | 49,36 | 1,33% | - |
| 27.08.2025 | 48,37 | 48,89 | 48,06 | 48,71 | 1,22% | - |
| 26.08.2025 | 48,28 | 48,76 | 47,77 | 48,12 | -0,66% | 400,00 |
| 25.08.2025 | 47,01 | 48,44 | 46,86 | 48,44 | 3,09% | 62,00 |
| 22.08.2025 | 46,18 | 47,08 | 46,07 | 46,99 | 2,03% | - |
| 21.08.2025 | 45,99 | 46,31 | 45,76 | 46,05 | 0,09% | - |
| 20.08.2025 | 45,95 | 46,33 | 45,63 | 46,01 | 0,05% | - |
| 19.08.2025 | 45,24 | 46,26 | 44,97 | 45,99 | 1,64% | - |
| 18.08.2025 | 45,88 | 46,20 | 45,25 | 45,25 | -1,43% | - |
| 15.08.2025 | 46,77 | 46,77 | 45,88 | 45,90 | -1,32% | - |
| 14.08.2025 | 46,38 | 46,72 | 46,03 | 46,52 | 0,15% | - |
| 13.08.2025 | 46,11 | 46,48 | 45,84 | 46,45 | 0,73% | 30,00 |
| 12.08.2025 | 45,34 | 46,61 | 44,91 | 46,11 | 0,91% | - |
| 11.08.2025 | 45,03 | 45,70 | 45,00 | 45,70 | 1,03% | - |
| 08.08.2025 | 45,53 | 45,62 | 44,37 | 45,23 | -0,42% | - |
| 07.08.2025 | 45,31 | 45,71 | 45,23 | 45,42 | 0,44% | - |
| 06.08.2025 | 45,28 | 45,36 | 44,72 | 45,22 | 0,26% | - |
| 05.08.2025 | 45,66 | 45,70 | 44,70 | 45,10 | -0,42% | - |
| 04.08.2025 | 45,36 | 45,84 | 44,78 | 45,30 | 0,29% | - |
| 01.08.2025 | 45,61 | 45,77 | 44,57 | 45,17 | -1,52% | - |
| 31.07.2025 | 45,89 | 46,31 | 45,56 | 45,86 | -1,13% | - |
| 30.07.2025 | 45,38 | 46,72 | 45,17 | 46,39 | 2,36% | 1.070,00 |
| 29.07.2025 | 45,18 | 45,90 | 45,06 | 45,32 | 0,09% | 90,00 |
| 28.07.2025 | 44,83 | 46,32 | 44,73 | 45,28 | 1,46% | - |
| 25.07.2025 | 43,32 | 44,67 | 42,96 | 44,63 | 3,32% | - |
| 24.07.2025 | 43,33 | 44,46 | 42,03 | 43,20 | 4,53% | - |
| 23.07.2025 | 41,50 | 41,76 | 41,10 | 41,33 | 0,08% | - |
| 22.07.2025 | 41,30 | 41,70 | 40,83 | 41,29 | 0,00% | - |
| 21.07.2025 | 41,87 | 42,19 | 41,13 | 41,29 | -1,41% | 64,00 |
| 18.07.2025 | 42,12 | 42,38 | 41,52 | 41,88 | -0,59% | - |
| 17.07.2025 | 42,19 | 42,65 | 41,95 | 42,13 | -0,18% | - |
| 16.07.2025 | 42,56 | 43,30 | 41,91 | 42,21 | -1,86% | - |
| 15.07.2025 | 43,02 | 43,29 | 42,74 | 43,01 | -0,16% | - |
| 14.07.2025 | 42,43 | 43,08 | 42,14 | 43,08 | 1,14% | - |
| 11.07.2025 | 43,11 | 43,13 | 42,43 | 42,59 | -1,36% | - |
| 10.07.2025 | 42,21 | 43,37 | 42,17 | 43,17 | 1,95% | 10,00 |
| 09.07.2025 | 41,88 | 42,55 | 41,74 | 42,35 | 1,08% | - |
| 08.07.2025 | 41,18 | 42,26 | 41,03 | 41,90 | 1,51% | - |
| 07.07.2025 | 40,83 | 41,28 | 40,45 | 41,28 | 1,24% | - |
| 04.07.2025 | 40,82 | 40,82 | 40,74 | 40,77 | -0,42% | - |
| 03.07.2025 | 40,74 | 41,41 | 40,45 | 40,94 | 0,93% | 26,00 |
| 02.07.2025 | 40,30 | 40,77 | 39,89 | 40,56 | 0,95% | - |
| 01.07.2025 | 37,26 | 40,45 | 36,77 | 40,18 | 8,76% | 300,00 |
| 30.06.2025 | 37,87 | 37,89 | 36,89 | 36,95 | -1,97% | - |
| 27.06.2025 | 37,23 | 37,91 | 37,14 | 37,69 | 1,15% | - |
| 26.06.2025 | 36,77 | 37,35 | 36,58 | 37,26 | 1,23% | - |
| 25.06.2025 | 36,74 | 37,36 | 36,61 | 36,81 | 0,26% | - |
| 24.06.2025 | 36,40 | 36,93 | 36,24 | 36,71 | 1,30% | - |
| 23.06.2025 | 36,11 | 36,80 | 35,67 | 36,24 | 0,19% | - |
| 20.06.2025 | 36,17 | 36,55 | 35,94 | 36,17 | 0,48% | - |
| 19.06.2025 | 36,37 | 36,37 | 36,00 | 36,00 | -1,09% | - |
| 18.06.2025 | 36,31 | 36,49 | 35,95 | 36,40 | 0,13% | - |
| 17.06.2025 | 36,95 | 37,06 | 36,21 | 36,35 | -1,92% | - |
| 16.06.2025 | 34,95 | 37,25 | 34,94 | 37,06 | 6,20% | - |
| 13.06.2025 | 35,86 | 36,25 | 34,70 | 34,90 | -3,64% | - |
| 12.06.2025 | 36,15 | 36,27 | 35,28 | 36,22 | -0,58% | - |
| 11.06.2025 | 37,11 | 37,48 | 36,19 | 36,43 | -2,09% | 3,00 |
| 10.06.2025 | 36,67 | 37,34 | 36,57 | 37,21 | 1,51% | - |
| 09.06.2025 | 35,16 | 36,71 | 35,15 | 36,65 | 3,84% | - |
| 06.06.2025 | 35,33 | 35,76 | 35,16 | 35,30 | 0,27% | 200,00 |
| 05.06.2025 | 36,23 | 36,37 | 35,00 | 35,20 | -2,82% | - |
| 04.06.2025 | 37,13 | 37,27 | 35,78 | 36,22 | -2,27% | - |
| 03.06.2025 | 35,88 | 37,65 | 35,76 | 37,06 | 3,22% | 200,00 |
| 02.06.2025 | 36,02 | 37,09 | 35,29 | 35,91 | -0,94% | - |
| 30.05.2025 | 36,31 | 36,44 | 35,76 | 36,25 | -0,14% | - |
| 29.05.2025 | 36,62 | 36,79 | 35,58 | 36,30 | 0,97% | - |