35,380€
-1,23%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,40 | 35,62 | 35,18 | 35,41 | -0,04% | 78,00 |
| 08.05.2025 | 35,21 | 36,38 | 34,91 | 35,43 | 1,20% | 280,00 |
| 07.05.2025 | 34,77 | 35,25 | 34,29 | 35,01 | 2,58% | 8,00 |
| 06.05.2025 | 34,39 | 34,40 | 33,24 | 34,12 | 0,73% | - |
| 05.05.2025 | 33,23 | 34,17 | 33,06 | 33,88 | 0,57% | 294,00 |
| 02.05.2025 | 32,67 | 33,77 | 32,45 | 33,68 | 4,09% | 10,00 |
| 30.04.2025 | 32,25 | 32,57 | 31,49 | 32,36 | 0,78% | 520,00 |
| 29.04.2025 | 31,67 | 32,25 | 31,20 | 32,11 | 1,85% | - |
| 28.04.2025 | 31,41 | 32,08 | 31,30 | 31,53 | -0,14% | - |
| 25.04.2025 | 32,33 | 32,45 | 31,34 | 31,57 | -1,87% | - |
| 24.04.2025 | 30,28 | 32,54 | 29,57 | 32,17 | 5,17% | - |
| 23.04.2025 | 30,77 | 31,62 | 30,00 | 30,59 | 2,89% | 1.000,00 |
| 22.04.2025 | 28,19 | 29,86 | 28,19 | 29,73 | 3,21% | - |
| 17.04.2025 | 28,27 | 29,11 | 27,81 | 28,81 | 2,93% | - |
| 16.04.2025 | 28,38 | 28,90 | 27,62 | 27,99 | -3,41% | - |
| 15.04.2025 | 28,12 | 29,23 | 27,94 | 28,97 | 2,45% | - |
| 14.04.2025 | 28,33 | 29,00 | 27,80 | 28,28 | 0,06% | - |
| 11.04.2025 | 28,56 | 28,70 | 27,11 | 28,26 | -0,09% | 600,00 |
| 10.04.2025 | 30,84 | 30,93 | 27,73 | 28,29 | -8,21% | - |
| 09.04.2025 | 27,38 | 30,87 | 27,10 | 30,82 | 9,99% | - |
| 08.04.2025 | 29,99 | 30,67 | 27,56 | 28,02 | -4,74% | - |
| 07.04.2025 | 29,45 | 31,07 | 28,79 | 29,42 | -3,44% | 300,00 |
| 04.04.2025 | 33,07 | 33,22 | 29,79 | 30,46 | -7,73% | 1.200,00 |
| 03.04.2025 | 33,91 | 34,09 | 32,04 | 33,02 | -8,20% | 660,00 |
| 02.04.2025 | 36,22 | 36,28 | 35,49 | 35,96 | -0,91% | - |
| 01.04.2025 | 35,63 | 36,43 | 35,56 | 36,29 | 1,65% | - |
| 31.03.2025 | 35,22 | 35,88 | 34,60 | 35,71 | 1,33% | 205,00 |
| 28.03.2025 | 37,34 | 37,42 | 35,23 | 35,24 | -5,65% | - |
| 27.03.2025 | 37,54 | 37,75 | 37,09 | 37,35 | -0,45% | - |
| 26.03.2025 | 37,27 | 37,70 | 37,16 | 37,52 | 0,64% | - |
| 25.03.2025 | 38,41 | 38,47 | 37,22 | 37,28 | -2,96% | - |
| 24.03.2025 | 39,04 | 39,25 | 38,12 | 38,42 | -1,11% | - |
| 21.03.2025 | 39,57 | 39,57 | 37,70 | 38,85 | -1,65% | - |
| 20.03.2025 | 40,40 | 40,64 | 39,21 | 39,50 | -1,24% | - |
| 19.03.2025 | 39,86 | 40,64 | 39,77 | 39,99 | 0,57% | - |
| 18.03.2025 | 39,95 | 40,19 | 39,30 | 39,77 | -0,57% | 30,00 |
| 17.03.2025 | 39,47 | 40,60 | 39,35 | 39,99 | 0,98% | - |
| 14.03.2025 | 39,59 | 40,70 | 39,16 | 39,61 | 0,38% | - |
| 13.03.2025 | 39,31 | 40,10 | 39,03 | 39,46 | -0,39% | - |
| 12.03.2025 | 41,20 | 41,75 | 39,19 | 39,61 | -3,60% | 400,00 |
| 11.03.2025 | 41,86 | 42,17 | 40,47 | 41,09 | -1,93% | - |
| 10.03.2025 | 41,44 | 42,34 | 40,81 | 41,90 | 0,95% | 100,00 |
| 07.03.2025 | 41,99 | 42,09 | 40,59 | 41,51 | -1,29% | - |
| 06.03.2025 | 42,65 | 42,98 | 41,80 | 42,05 | -1,48% | - |
| 05.03.2025 | 42,64 | 43,01 | 42,10 | 42,68 | 0,38% | - |
| 04.03.2025 | 43,66 | 43,66 | 42,19 | 42,52 | -1,84% | - |
| 03.03.2025 | 43,03 | 45,42 | 42,40 | 43,32 | 0,48% | - |
| 28.02.2025 | 41,99 | 43,27 | 41,70 | 43,11 | 2,64% | - |
| 27.02.2025 | 41,83 | 42,40 | 41,30 | 42,00 | 0,73% | - |
| 26.02.2025 | 43,08 | 43,18 | 41,37 | 41,70 | -1,10% | - |
| 25.02.2025 | 42,93 | 43,10 | 42,16 | 42,16 | -2,17% | - |
| 24.02.2025 | 42,16 | 43,30 | 41,72 | 43,10 | 2,38% | 2.000,00 |
| 21.02.2025 | 43,02 | 43,52 | 41,80 | 42,10 | -1,72% | - |
| 20.02.2025 | 42,17 | 42,84 | 41,88 | 42,84 | 1,44% | - |
| 19.02.2025 | 42,45 | 42,90 | 41,55 | 42,23 | 0,74% | - |
| 18.02.2025 | 42,80 | 42,80 | 41,35 | 41,92 | -0,78% | 1.388,00 |
| 17.02.2025 | 41,43 | 43,02 | 41,38 | 42,25 | 2,16% | 2.710,00 |
| 14.02.2025 | 40,56 | 41,44 | 40,38 | 41,36 | 2,51% | - |
| 13.02.2025 | 40,93 | 41,59 | 40,18 | 40,34 | 0,07% | - |
| 12.02.2025 | 39,82 | 40,71 | 39,62 | 40,31 | 1,28% | - |
| 11.02.2025 | 40,33 | 40,50 | 39,78 | 39,81 | -1,55% | - |
| 10.02.2025 | 42,92 | 42,92 | 40,33 | 40,43 | -2,86% | - |
| 07.02.2025 | 40,80 | 42,49 | 40,72 | 41,62 | 2,18% | - |
| 06.02.2025 | 42,10 | 42,37 | 40,49 | 40,74 | -2,67% | - |
| 05.02.2025 | 42,78 | 42,79 | 41,27 | 41,85 | -2,36% | - |
| 04.02.2025 | 43,61 | 44,11 | 42,87 | 42,87 | -1,84% | - |
| 03.02.2025 | 44,06 | 44,35 | 43,17 | 43,67 | -1,18% | - |
| 31.01.2025 | 45,88 | 47,05 | 43,72 | 44,19 | -4,83% | - |
| 30.01.2025 | 44,83 | 46,77 | 44,10 | 46,44 | 11,29% | 20,00 |
| 29.01.2025 | 42,53 | 42,53 | 41,37 | 41,73 | 0,74% | - |
| 28.01.2025 | 41,59 | 42,11 | 41,22 | 41,42 | -0,06% | - |
| 27.01.2025 | 41,43 | 41,96 | 40,93 | 41,44 | 0,08% | - |
| 24.01.2025 | 41,98 | 42,05 | 41,15 | 41,41 | -0,62% | - |
| 23.01.2025 | 42,33 | 42,63 | 41,46 | 41,67 | -1,43% | - |
| 22.01.2025 | 44,19 | 44,19 | 42,15 | 42,27 | -2,92% | 1.928,00 |
| 21.01.2025 | 43,22 | 43,85 | 42,99 | 43,55 | 0,80% | - |
| 20.01.2025 | 43,19 | 43,55 | 43,06 | 43,20 | -0,07% | - |
| 17.01.2025 | 44,42 | 44,42 | 42,17 | 43,23 | 1,28% | - |
| 16.01.2025 | 43,03 | 43,47 | 42,51 | 42,68 | -0,59% | 1.000,00 |
| 15.01.2025 | 44,04 | 44,50 | 42,81 | 42,94 | -1,67% | - |
| 14.01.2025 | 45,79 | 45,83 | 43,08 | 43,67 | -4,79% | 1.200,00 |
| 13.01.2025 | 46,13 | 46,57 | 45,56 | 45,86 | -0,44% | - |
| 10.01.2025 | 47,60 | 47,73 | 45,95 | 46,07 | -3,31% | - |
| 09.01.2025 | 47,64 | 47,73 | 47,56 | 47,65 | 0,01% | 3,00 |
| 08.01.2025 | 47,89 | 48,13 | 47,41 | 47,64 | -0,41% | - |
| 07.01.2025 | 48,95 | 49,43 | 47,58 | 47,83 | -2,42% | - |
| 06.01.2025 | 48,88 | 50,02 | 48,11 | 49,02 | 0,20% | - |
| 03.01.2025 | 48,60 | 50,15 | 48,08 | 48,92 | 0,59% | - |
| 02.01.2025 | 49,44 | 50,24 | 48,44 | 48,63 | 0,17% | - |
| 30.12.2024 | 49,01 | 49,45 | 48,54 | 48,55 | -2,40% | - |
| 27.12.2024 | 49,13 | 50,55 | 49,13 | 49,75 | 0,18% | - |
| 23.12.2024 | 50,27 | 50,40 | 49,36 | 49,66 | -0,89% | 16,00 |
| 20.12.2024 | 49,37 | 50,17 | 48,97 | 50,10 | 1,37% | - |
| 19.12.2024 | 49,41 | 49,95 | 48,95 | 49,43 | 0,44% | - |
| 18.12.2024 | 51,13 | 51,41 | 49,15 | 49,21 | -3,79% | - |
| 17.12.2024 | 49,86 | 51,34 | 49,66 | 51,15 | 2,40% | - |
| 16.12.2024 | 51,04 | 51,47 | 49,87 | 49,95 | -2,65% | - |
| 13.12.2024 | 51,42 | 51,75 | 50,79 | 51,32 | -0,17% | - |
| 12.12.2024 | 51,69 | 53,10 | 51,29 | 51,40 | -0,95% | 50,00 |
| 11.12.2024 | 52,21 | 52,58 | 51,47 | 51,90 | -0,47% | 1.600,00 |