32,190€
-0,89%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 32,78 | 32,99 | 32,18 | 32,19 | -1,24% | - |
| 01.10.2026 | 33,63 | 33,72 | 32,46 | 32,60 | -2,18% | - |
| 30.09.2026 | 33,81 | 34,04 | 33,32 | 33,32 | -1,23% | 1.566,00 |
| 29.09.2026 | 34,11 | 34,38 | 33,66 | 33,74 | -1,13% | 696,00 |
| 28.09.2026 | 34,15 | 34,51 | 33,83 | 34,12 | -0,22% | - |
| 25.09.2026 | 34,03 | 34,34 | 33,81 | 34,20 | 0,66% | - |
| 24.09.2026 | 34,41 | 34,55 | 33,48 | 33,97 | -1,29% | - |
| 23.09.2026 | 34,78 | 34,98 | 34,23 | 34,42 | -0,69% | - |
| 22.09.2026 | 35,09 | 35,81 | 34,60 | 34,66 | -1,35% | - |
| 21.09.2026 | 34,98 | 35,40 | 34,46 | 35,13 | 1,02% | - |
| 18.09.2026 | 35,51 | 35,67 | 34,61 | 34,78 | -1,85% | - |
| 17.09.2026 | 36,03 | 36,21 | 35,40 | 35,43 | -1,01% | - |
| 16.09.2026 | 35,92 | 36,11 | 35,62 | 35,79 | 0,06% | 6.000,00 |
| 15.09.2026 | 36,96 | 36,96 | 35,76 | 35,77 | -2,59% | - |
| 14.09.2026 | 37,04 | 37,29 | 36,46 | 36,72 | -0,54% | - |
| 11.09.2026 | 36,85 | 37,17 | 36,63 | 36,92 | 0,54% | 375,00 |
| 10.09.2026 | 37,38 | 37,48 | 36,28 | 36,72 | -1,42% | - |
| 09.09.2026 | 37,83 | 37,83 | 36,71 | 37,25 | -1,53% | - |
| 08.09.2026 | 37,95 | 38,20 | 37,49 | 37,83 | -0,43% | - |
| 07.09.2026 | 38,12 | 38,14 | 37,95 | 38,00 | -0,50% | - |
| 04.09.2026 | 38,28 | 38,49 | 38,03 | 38,19 | -0,20% | - |
| 03.09.2026 | 38,48 | 38,64 | 37,74 | 38,26 | -0,48% | - |
| 02.09.2026 | 37,96 | 39,07 | 37,71 | 38,45 | 1,67% | - |
| 01.09.2026 | 37,81 | 38,07 | 37,06 | 37,82 | 0,28% | 4.640,00 |
| 31.08.2026 | 38,80 | 39,05 | 37,53 | 37,71 | -3,00% | - |
| 28.08.2026 | 38,11 | 39,20 | 38,11 | 38,88 | 2,52% | 1.440,00 |
| 27.08.2026 | 40,03 | 40,05 | 37,70 | 37,92 | -4,36% | - |
| 26.08.2026 | 40,53 | 40,65 | 39,56 | 39,65 | -2,09% | - |
| 25.08.2026 | 40,32 | 40,69 | 40,05 | 40,50 | 0,55% | - |
| 24.08.2026 | 40,25 | 40,49 | 39,85 | 40,28 | 0,01% | - |
| 21.08.2026 | 39,33 | 40,31 | 39,33 | 40,27 | 2,32% | - |
| 20.08.2026 | 39,89 | 39,92 | 38,98 | 39,36 | -1,32% | - |
| 19.08.2026 | 39,21 | 39,96 | 38,48 | 39,88 | 1,53% | - |
| 18.08.2026 | 39,18 | 39,85 | 39,14 | 39,28 | 0,15% | - |
| 17.08.2026 | 39,90 | 40,24 | 39,04 | 39,22 | -1,86% | 11.200,00 |
| 14.08.2026 | 39,69 | 40,19 | 39,51 | 39,97 | 0,68% | - |
| 13.08.2026 | 39,66 | 39,79 | 39,33 | 39,70 | 0,39% | - |
| 12.08.2026 | 39,72 | 39,78 | 39,23 | 39,54 | -0,08% | 2.550,00 |
| 11.08.2026 | 39,37 | 39,82 | 39,18 | 39,57 | 0,44% | - |
| 10.08.2026 | 39,62 | 39,93 | 39,09 | 39,40 | -0,43% | - |
| 07.08.2026 | 39,95 | 40,14 | 39,01 | 39,57 | -1,10% | - |
| 06.08.2026 | 39,81 | 40,11 | 39,40 | 40,01 | 0,77% | - |
| 05.08.2026 | 40,54 | 41,08 | 39,62 | 39,70 | -0,51% | - |
| 04.08.2026 | 40,91 | 41,08 | 39,72 | 39,91 | -2,85% | - |
| 03.08.2026 | 42,63 | 42,95 | 40,39 | 41,08 | -3,17% | - |
| 31.07.2026 | 43,54 | 43,55 | 42,34 | 42,42 | -1,85% | - |
| 30.07.2026 | 42,80 | 43,37 | 41,65 | 43,22 | 1,84% | - |
| 29.07.2026 | 42,29 | 42,67 | 42,05 | 42,44 | 0,28% | - |
| 28.07.2026 | 42,02 | 42,88 | 42,02 | 42,32 | 0,67% | - |
| 27.07.2026 | 40,73 | 42,11 | 40,70 | 42,04 | 3,69% | - |
| 24.07.2026 | 40,46 | 40,92 | 39,82 | 40,55 | 0,22% | - |
| 23.07.2026 | 38,32 | 40,95 | 37,77 | 40,46 | 1,93% | - |
| 22.07.2026 | 39,88 | 40,55 | 39,60 | 39,69 | -0,48% | - |
| 21.07.2026 | 40,27 | 40,37 | 39,72 | 39,88 | -0,52% | - |
| 20.07.2026 | 39,66 | 40,24 | 39,51 | 40,09 | 1,25% | - |
| 17.07.2026 | 40,06 | 40,45 | 39,37 | 39,60 | -0,52% | - |
| 16.07.2026 | 39,07 | 40,03 | 39,01 | 39,80 | 1,87% | - |
| 15.07.2026 | 39,20 | 39,39 | 38,59 | 39,07 | -0,46% | - |
| 14.07.2026 | 40,26 | 40,28 | 39,05 | 39,25 | -2,65% | - |
| 13.07.2026 | 40,78 | 41,28 | 40,06 | 40,32 | -1,38% | - |
| 10.07.2026 | 40,60 | 41,23 | 40,55 | 40,89 | 0,78% | - |
| 09.07.2026 | 40,53 | 40,67 | 39,54 | 40,57 | 0,57% | - |
| 08.07.2026 | 40,28 | 41,11 | 40,11 | 40,34 | 0,02% | - |
| 07.07.2026 | 40,76 | 41,01 | 39,96 | 40,33 | -0,90% | - |
| 06.07.2026 | 41,14 | 41,61 | 40,05 | 40,70 | -0,91% | - |
| 03.07.2026 | 41,12 | 41,15 | 40,94 | 41,07 | -0,11% | - |
| 02.07.2026 | 40,63 | 41,45 | 40,48 | 41,12 | 1,18% | - |
| 01.07.2026 | 40,38 | 40,77 | 40,07 | 40,64 | 0,51% | 1.300,00 |
| 30.06.2026 | 40,75 | 40,85 | 40,16 | 40,43 | -0,41% | - |
| 29.06.2026 | 41,57 | 41,71 | 40,40 | 40,60 | -1,86% | - |
| 26.06.2026 | 40,57 | 41,71 | 40,38 | 41,37 | 1,66% | - |
| 25.06.2026 | 42,02 | 42,22 | 40,51 | 40,69 | -3,25% | - |
| 24.06.2026 | 41,99 | 42,80 | 41,92 | 42,06 | 0,19% | - |
| 23.06.2026 | 41,71 | 42,50 | 41,48 | 41,98 | 0,36% | - |
| 22.06.2026 | 42,47 | 42,71 | 41,26 | 41,83 | -1,29% | - |
| 19.06.2026 | 42,51 | 42,55 | 42,36 | 42,37 | 0,17% | - |
| 18.06.2026 | 41,98 | 42,75 | 41,93 | 42,30 | 1,04% | - |
| 17.06.2026 | 42,16 | 42,44 | 41,67 | 41,87 | -0,69% | - |
| 16.06.2026 | 42,95 | 43,19 | 42,10 | 42,16 | -1,79% | - |
| 15.06.2026 | 44,19 | 44,23 | 42,39 | 42,93 | -1,98% | - |
| 12.06.2026 | 43,80 | 44,64 | 43,36 | 43,79 | 0,18% | - |
| 11.06.2026 | 44,15 | 44,46 | 43,51 | 43,71 | -0,68% | - |
| 10.06.2026 | 44,68 | 44,84 | 43,81 | 44,01 | -1,66% | - |
| 09.06.2026 | 44,06 | 45,35 | 43,92 | 44,76 | 1,60% | - |
| 08.06.2026 | 43,42 | 44,22 | 43,30 | 44,05 | 1,19% | - |
| 05.06.2026 | 43,66 | 43,96 | 43,12 | 43,53 | -0,16% | - |
| 04.06.2026 | 43,80 | 44,22 | 43,43 | 43,60 | -0,59% | - |
| 03.06.2026 | 44,02 | 44,23 | 43,29 | 43,86 | -0,36% | - |
| 02.06.2026 | 45,51 | 46,13 | 43,83 | 44,02 | -3,91% | - |
| 01.06.2026 | 43,44 | 46,03 | 43,40 | 45,81 | 5,66% | - |
| 29.05.2026 | 44,14 | 44,23 | 43,21 | 43,36 | -1,20% | - |
| 28.05.2026 | 43,92 | 44,10 | 43,44 | 43,88 | -0,10% | - |
| 27.05.2026 | 42,78 | 44,05 | 42,72 | 43,93 | 2,74% | 1.004,00 |
| 26.05.2026 | 42,39 | 43,15 | 42,30 | 42,76 | 0,59% | - |
| 25.05.2026 | 42,44 | 42,53 | 42,41 | 42,51 | -0,19% | - |
| 22.05.2026 | 42,66 | 42,97 | 41,59 | 42,59 | 0,09% | 12.950,00 |
| 21.05.2026 | 42,60 | 42,87 | 41,68 | 42,55 | -0,32% | - |
| 20.05.2026 | 43,02 | 43,25 | 41,99 | 42,68 | -0,74% | - |
| 19.05.2026 | 43,04 | 44,17 | 42,89 | 43,00 | -0,50% | - |
| 18.05.2026 | 43,67 | 44,36 | 43,20 | 43,22 | -1,81% | - |