50,615€
0,17%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 51,06 | 51,66 | 50,53 | 50,53 | -0,55% | - |
| 22.01.2026 | 51,01 | 51,82 | 50,81 | 50,81 | -0,37% | - |
| 21.01.2026 | 49,82 | 51,36 | 49,69 | 51,00 | 2,11% | - |
| 20.01.2026 | 49,92 | 50,50 | 49,29 | 49,95 | -0,53% | - |
| 19.01.2026 | 50,29 | 50,40 | 50,16 | 50,21 | -1,19% | - |
| 16.01.2026 | 52,29 | 52,59 | 50,46 | 50,82 | -2,66% | - |
| 15.01.2026 | 51,37 | 52,77 | 51,24 | 52,21 | 1,55% | 16.685,00 |
| 14.01.2026 | 51,27 | 51,85 | 50,87 | 51,42 | 0,03% | - |
| 13.01.2026 | 51,33 | 52,06 | 51,20 | 51,40 | 0,14% | 126,00 |
| 12.01.2026 | 50,25 | 51,53 | 49,51 | 51,33 | 1,54% | - |
| 09.01.2026 | 53,15 | 53,45 | 50,55 | 50,55 | -4,83% | 575,00 |
| 08.01.2026 | 52,43 | 53,64 | 52,18 | 53,12 | 1,29% | - |
| 07.01.2026 | 54,55 | 54,71 | 52,39 | 52,44 | -3,64% | - |
| 06.01.2026 | 55,09 | 55,47 | 54,31 | 54,42 | -1,23% | - |
| 05.01.2026 | 55,87 | 55,99 | 54,80 | 55,10 | -0,76% | - |
| 02.01.2026 | 55,42 | 56,08 | 54,68 | 55,52 | 0,11% | 900,00 |
| 30.12.2025 | 55,71 | 55,81 | 55,46 | 55,46 | -0,22% | - |
| 29.12.2025 | 55,72 | 56,30 | 55,08 | 55,58 | -1,70% | - |
| 23.12.2025 | 56,80 | 56,97 | 56,03 | 56,54 | -0,88% | 1.250,00 |
| 22.12.2025 | 57,20 | 57,45 | 56,68 | 57,04 | 0,39% | - |
| 19.12.2025 | 56,99 | 57,49 | 56,76 | 56,82 | 0,53% | - |
| 18.12.2025 | 56,61 | 57,40 | 56,37 | 56,52 | -0,71% | 378,00 |
| 17.12.2025 | 57,49 | 57,62 | 56,79 | 56,93 | -1,22% | - |
| 16.12.2025 | 56,87 | 57,75 | 56,62 | 57,63 | 1,56% | 250,00 |
| 15.12.2025 | 55,75 | 57,67 | 55,73 | 56,75 | 2,22% | - |
| 12.12.2025 | 56,53 | 57,03 | 54,84 | 55,51 | -2,68% | 150,00 |
| 09.12.2025 | 57,66 | 57,72 | 56,72 | 57,04 | -0,77% | - |
| 08.12.2025 | 56,84 | 57,73 | 56,83 | 57,48 | 1,02% | - |
| 05.12.2025 | 56,99 | 57,54 | 56,67 | 56,90 | -0,33% | 22,00 |
| 04.12.2025 | 57,47 | 57,47 | 55,67 | 57,09 | -0,66% | 15,00 |
| 03.12.2025 | 58,96 | 59,19 | 57,33 | 57,47 | -2,44% | - |
| 02.12.2025 | 59,99 | 61,17 | 58,79 | 58,91 | -1,70% | - |
| 01.12.2025 | 58,53 | 60,59 | 57,52 | 59,93 | 1,73% | - |
| 28.11.2025 | 58,99 | 59,19 | 58,38 | 58,91 | 0,14% | - |
| 27.11.2025 | 58,90 | 58,95 | 58,83 | 58,83 | 0,17% | - |
| 26.11.2025 | 58,53 | 59,00 | 58,25 | 58,73 | 0,74% | - |
| 25.11.2025 | 56,95 | 58,89 | 56,44 | 58,30 | 2,62% | - |
| 24.11.2025 | 55,87 | 57,08 | 55,63 | 56,81 | 1,26% | - |
| 21.11.2025 | 55,16 | 56,25 | 54,37 | 56,11 | -1,81% | - |
| 20.11.2025 | 55,97 | 57,20 | 55,79 | 57,14 | 1,54% | - |
| 19.11.2025 | 55,93 | 56,61 | 55,30 | 56,28 | 0,82% | - |
| 18.11.2025 | 55,68 | 55,90 | 55,63 | 55,82 | -0,86% | - |
| 17.11.2025 | 56,38 | 56,48 | 56,24 | 56,30 | -0,09% | - |
| 14.11.2025 | 56,30 | 57,22 | 55,12 | 56,35 | 0,11% | - |
| 13.11.2025 | 57,68 | 57,69 | 55,92 | 56,29 | -2,49% | 39,00 |
| 12.11.2025 | 57,80 | 58,26 | 57,16 | 57,73 | -0,05% | 500,00 |
| 11.11.2025 | 57,23 | 58,47 | 56,52 | 57,76 | 1,03% | - |
| 10.11.2025 | 56,50 | 58,33 | 56,42 | 57,17 | 3,08% | - |
| 07.11.2025 | 54,53 | 56,72 | 53,25 | 55,46 | 1,67% | 350,00 |
| 06.11.2025 | 54,29 | 54,99 | 53,88 | 54,55 | -0,15% | - |
| 05.11.2025 | 53,40 | 54,88 | 53,33 | 54,63 | 2,75% | - |
| 04.11.2025 | 52,91 | 53,84 | 52,51 | 53,17 | -0,52% | - |
| 03.11.2025 | 51,42 | 53,62 | 50,57 | 53,45 | 4,37% | 100,00 |
| 31.10.2025 | 50,90 | 51,59 | 50,70 | 51,21 | 0,76% | - |
| 30.10.2025 | 50,56 | 51,26 | 49,69 | 50,83 | 0,35% | - |
| 29.10.2025 | 49,86 | 51,01 | 49,42 | 50,65 | 2,23% | - |
| 28.10.2025 | 50,93 | 51,15 | 49,55 | 49,55 | -2,37% | 100,00 |
| 27.10.2025 | 50,04 | 51,28 | 49,70 | 50,75 | 2,44% | - |
| 24.10.2025 | 48,97 | 50,11 | 48,55 | 49,54 | 4,00% | 655,00 |
| 23.10.2025 | 46,10 | 49,64 | 45,80 | 47,64 | 10,59% | - |
| 22.10.2025 | 43,56 | 43,80 | 42,97 | 43,07 | 0,94% | - |
| 21.10.2025 | 42,72 | 42,73 | 42,65 | 42,67 | -0,11% | - |
| 20.10.2025 | 41,80 | 43,48 | 41,80 | 42,72 | 2,29% | - |
| 17.10.2025 | 41,74 | 42,62 | 41,18 | 41,76 | -0,84% | - |
| 16.10.2025 | 43,36 | 43,39 | 41,60 | 42,12 | -0,13% | 150,00 |
| 15.10.2025 | 41,41 | 42,87 | 41,33 | 42,17 | 1,85% | - |
| 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% | - |