47,113€
0,74%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,54 | 47,16 | 45,85 | 47,11 | 0,50% | - |
| 01.04.2026 | 46,67 | 47,19 | 46,53 | 46,88 | 0,59% | - |
| 31.03.2026 | 45,41 | 46,79 | 45,21 | 46,61 | 3,45% | - |
| 30.03.2026 | 44,99 | 45,66 | 44,77 | 45,05 | 0,39% | - |
| 27.03.2026 | 45,56 | 45,71 | 44,83 | 44,88 | -1,39% | - |
| 26.03.2026 | 46,70 | 46,78 | 45,13 | 45,51 | -2,17% | - |
| 25.03.2026 | 47,59 | 48,13 | 46,52 | 46,52 | -2,38% | - |
| 24.03.2026 | 46,55 | 47,65 | 46,07 | 47,65 | 2,47% | - |
| 23.03.2026 | 45,41 | 47,26 | 44,74 | 46,50 | 1,62% | - |
| 20.03.2026 | 46,68 | 46,78 | 45,43 | 45,76 | -1,79% | - |
| 19.03.2026 | 47,16 | 47,16 | 46,49 | 46,60 | -0,95% | - |
| 18.03.2026 | 47,19 | 47,92 | 46,84 | 47,04 | -0,03% | 780,00 |
| 17.03.2026 | 46,56 | 47,93 | 46,53 | 47,06 | 1,15% | - |
| 16.03.2026 | 47,28 | 47,39 | 46,46 | 46,52 | -1,00% | 1.140,00 |
| 13.03.2026 | 46,71 | 47,44 | 46,60 | 46,99 | 0,70% | - |
| 12.03.2026 | 47,05 | 47,30 | 45,96 | 46,66 | -1,42% | - |
| 11.03.2026 | 46,80 | 47,69 | 46,64 | 47,34 | 1,32% | - |
| 10.03.2026 | 46,40 | 47,42 | 46,15 | 46,72 | 0,66% | - |
| 09.03.2026 | 45,55 | 46,58 | 44,49 | 46,41 | 0,50% | - |
| 06.03.2026 | 47,58 | 47,59 | 46,14 | 46,18 | -2,83% | - |
| 05.03.2026 | 48,22 | 48,51 | 46,95 | 47,53 | -1,34% | 26,00 |
| 04.03.2026 | 47,80 | 48,93 | 47,71 | 48,18 | 0,51% | - |
| 03.03.2026 | 47,85 | 48,43 | 47,18 | 47,93 | -0,60% | - |
| 02.03.2026 | 47,68 | 48,34 | 46,32 | 48,22 | 0,46% | - |
| 27.02.2026 | 46,98 | 48,01 | 46,57 | 48,00 | 1,57% | - |
| 26.02.2026 | 46,50 | 48,09 | 46,50 | 47,26 | 1,37% | - |
| 25.02.2026 | 46,63 | 47,01 | 45,51 | 46,62 | -0,26% | - |
| 24.02.2026 | 47,39 | 47,65 | 46,72 | 46,75 | -1,06% | - |
| 23.02.2026 | 48,78 | 49,20 | 46,66 | 47,25 | -4,00% | - |
| 20.02.2026 | 49,47 | 49,50 | 48,75 | 49,21 | -0,30% | - |
| 19.02.2026 | 49,30 | 50,35 | 48,72 | 49,36 | -1,11% | - |
| 18.02.2026 | 48,49 | 50,18 | 48,48 | 49,92 | 2,84% | - |
| 17.02.2026 | 48,07 | 48,89 | 47,78 | 48,54 | 0,67% | - |
| 16.02.2026 | 48,17 | 48,37 | 48,14 | 48,21 | 0,18% | 3.600,00 |
| 13.02.2026 | 47,83 | 48,99 | 47,24 | 48,13 | 0,49% | 1.040,00 |
| 12.02.2026 | 48,67 | 49,81 | 47,48 | 47,90 | -1,52% | - |
| 11.02.2026 | 47,96 | 49,00 | 47,79 | 48,64 | 1,45% | - |
| 10.02.2026 | 48,00 | 48,09 | 46,88 | 47,94 | -0,13% | - |
| 09.02.2026 | 48,59 | 48,80 | 46,91 | 48,00 | -1,83% | - |
| 06.02.2026 | 48,22 | 49,06 | 48,19 | 48,90 | 1,16% | - |
| 05.02.2026 | 48,75 | 48,91 | 47,88 | 48,33 | -0,65% | - |
| 04.02.2026 | 48,22 | 50,21 | 48,00 | 48,65 | 1,39% | - |
| 03.02.2026 | 47,13 | 48,15 | 46,98 | 47,98 | 1,71% | - |
| 02.02.2026 | 42,98 | 47,29 | 42,83 | 47,17 | 6,03% | 3.870,00 |
| 30.01.2026 | 43,88 | 45,64 | 43,78 | 44,49 | 0,95% | - |
| 29.01.2026 | 46,20 | 48,90 | 43,44 | 44,07 | -14,09% | 2.160,00 |
| 28.01.2026 | 50,30 | 52,46 | 50,15 | 51,30 | 2,26% | - |
| 27.01.2026 | 51,22 | 51,37 | 49,92 | 50,17 | -2,08% | - |
| 26.01.2026 | 50,50 | 52,66 | 50,46 | 51,23 | 1,39% | - |
| 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% | - |