43,355€
-0,83%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 43,39 | 44,08 | 43,14 | 44,01 | 1,69% | 88,00 |
| 14.05.2026 | 43,92 | 44,50 | 43,28 | 43,28 | -1,23% | - |
| 13.05.2026 | 44,06 | 44,38 | 43,40 | 43,82 | -0,48% | - |
| 12.05.2026 | 44,26 | 44,98 | 43,88 | 44,03 | -0,42% | - |
| 11.05.2026 | 45,08 | 45,11 | 43,87 | 44,22 | -1,91% | - |
| 08.05.2026 | 45,87 | 46,32 | 44,90 | 45,08 | -1,66% | 2.600,00 |
| 07.05.2026 | 45,37 | 46,15 | 45,12 | 45,84 | 1,25% | - |
| 06.05.2026 | 44,65 | 45,57 | 44,45 | 45,27 | 1,33% | - |
| 05.05.2026 | 44,11 | 45,34 | 44,03 | 44,68 | 0,73% | 527,00 |
| 04.05.2026 | 45,90 | 45,99 | 44,09 | 44,35 | -4,67% | - |
| 30.04.2026 | 45,16 | 46,74 | 45,15 | 46,53 | 1,15% | - |
| 29.04.2026 | 46,48 | 46,56 | 45,51 | 46,00 | -0,73% | - |
| 28.04.2026 | 46,65 | 47,01 | 45,72 | 46,34 | -0,33% | - |
| 27.04.2026 | 44,92 | 46,53 | 44,81 | 46,49 | 3,15% | - |
| 24.04.2026 | 44,19 | 45,36 | 44,15 | 45,07 | 1,36% | 11.900,00 |
| 23.04.2026 | 48,28 | 48,68 | 42,91 | 44,47 | -8,27% | - |
| 22.04.2026 | 49,14 | 49,35 | 48,02 | 48,48 | -1,23% | - |
| 21.04.2026 | 48,63 | 49,30 | 48,31 | 49,08 | 1,12% | - |
| 20.04.2026 | 48,54 | 48,76 | 47,72 | 48,54 | -0,97% | - |
| 17.04.2026 | 48,25 | 49,47 | 48,13 | 49,01 | 1,84% | - |
| 16.04.2026 | 47,70 | 48,23 | 47,69 | 48,13 | 0,92% | - |
| 15.04.2026 | 47,04 | 48,00 | 46,90 | 47,69 | 1,26% | - |
| 14.04.2026 | 46,63 | 47,15 | 46,32 | 47,09 | 1,02% | - |
| 13.04.2026 | 45,53 | 46,67 | 45,36 | 46,62 | 2,65% | - |
| 10.04.2026 | 46,56 | 46,62 | 45,25 | 45,41 | -2,13% | - |
| 09.04.2026 | 47,14 | 47,16 | 45,91 | 46,40 | -0,85% | 77.000,00 |
| 08.04.2026 | 47,99 | 48,12 | 46,75 | 46,80 | 0,43% | - |
| 07.04.2026 | 47,11 | 47,37 | 46,57 | 46,60 | -1,09% | - |
| 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% | - |