153,700€
-0,74%
Echtzeit-Aktienkurs LEGRAND S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur LEGRAND S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 155,27 | 155,75 | 153,70 | 153,70 | -0,93% | 19,00 |
| 13.05.2026 | 153,27 | 155,38 | 152,45 | 155,15 | 1,41% | - |
| 12.05.2026 | 155,23 | 155,38 | 151,77 | 153,00 | -1,94% | 676,00 |
| 11.05.2026 | 155,93 | 157,43 | 153,83 | 156,02 | -0,72% | - |
| 08.05.2026 | 156,25 | 158,52 | 155,88 | 157,15 | 0,82% | 105,00 |
| 07.05.2026 | 162,80 | 166,95 | 155,58 | 155,88 | -4,05% | - |
| 06.05.2026 | 157,13 | 162,73 | 156,93 | 162,45 | 4,25% | - |
| 05.05.2026 | 151,65 | 156,02 | 151,40 | 155,83 | 2,92% | - |
| 04.05.2026 | 152,20 | 153,55 | 150,68 | 151,40 | -0,38% | - |
| 30.04.2026 | 148,10 | 152,38 | 146,58 | 151,98 | 2,31% | - |
| 29.04.2026 | 148,30 | 150,13 | 147,98 | 148,55 | 0,49% | - |
| 28.04.2026 | 150,58 | 150,90 | 146,98 | 147,83 | -1,94% | - |
| 27.04.2026 | 152,58 | 153,68 | 149,43 | 150,75 | -1,55% | - |
| 24.04.2026 | 149,95 | 153,65 | 148,80 | 153,13 | 2,32% | 2.014,00 |
| 23.04.2026 | 148,65 | 151,63 | 146,95 | 149,65 | -0,03% | - |
| 22.04.2026 | 151,50 | 153,02 | 148,65 | 149,70 | 2,01% | 8.300,00 |
| 21.04.2026 | 149,05 | 150,43 | 146,45 | 146,75 | -1,46% | - |
| 20.04.2026 | 149,15 | 150,25 | 148,02 | 148,93 | -1,05% | - |
| 17.04.2026 | 147,45 | 151,40 | 146,60 | 150,50 | 2,22% | - |
| 16.04.2026 | 148,52 | 149,40 | 146,83 | 147,23 | -0,46% | - |
| 15.04.2026 | 148,77 | 149,13 | 147,25 | 147,90 | -0,94% | - |
| 14.04.2026 | 148,00 | 150,63 | 147,85 | 149,30 | 1,37% | 4.080,00 |
| 13.04.2026 | 145,70 | 147,98 | 145,65 | 147,27 | -0,72% | - |
| 10.04.2026 | 147,43 | 150,20 | 147,02 | 148,35 | 0,68% | - |
| 09.04.2026 | 146,95 | 148,05 | 145,85 | 147,35 | -0,08% | - |
| 08.04.2026 | 143,27 | 149,27 | 143,23 | 147,48 | 7,29% | 500,00 |
| 07.04.2026 | 135,98 | 138,58 | 134,68 | 137,45 | 0,86% | - |
| 02.04.2026 | 135,80 | 136,90 | 132,43 | 136,27 | -1,52% | - |
| 01.04.2026 | 133,20 | 139,02 | 132,50 | 138,38 | 4,14% | - |
| 31.03.2026 | 130,13 | 133,60 | 129,43 | 132,88 | 3,02% | 1.734,00 |
| 30.03.2026 | 127,48 | 130,50 | 127,43 | 128,98 | 1,30% | - |
| 27.03.2026 | 133,73 | 133,83 | 127,30 | 127,33 | -4,41% | - |
| 26.03.2026 | 138,18 | 138,30 | 132,20 | 133,20 | -3,93% | - |
| 25.03.2026 | 136,93 | 141,08 | 136,58 | 138,65 | 1,24% | - |
| 24.03.2026 | 134,33 | 137,33 | 133,10 | 136,95 | 1,11% | - |
| 23.03.2026 | 128,58 | 137,25 | 127,78 | 135,45 | 3,44% | 3.525,00 |
| 20.03.2026 | 136,05 | 137,02 | 130,23 | 130,95 | -3,78% | - |
| 19.03.2026 | 137,85 | 138,27 | 133,38 | 136,10 | -1,31% | - |
| 18.03.2026 | 139,02 | 144,05 | 137,83 | 137,90 | 0,11% | - |
| 17.03.2026 | 136,68 | 139,70 | 136,52 | 137,75 | 0,11% | - |
| 16.03.2026 | 137,60 | 138,63 | 135,68 | 137,60 | 1,01% | - |
| 13.03.2026 | 138,08 | 139,10 | 136,05 | 136,23 | -1,32% | 5.100,00 |
| 12.03.2026 | 137,43 | 140,08 | 136,48 | 138,05 | -0,41% | - |
| 11.03.2026 | 139,90 | 140,02 | 137,43 | 138,63 | -0,52% | - |
| 10.03.2026 | 137,43 | 141,52 | 137,18 | 139,35 | 1,09% | - |
| 09.03.2026 | 133,58 | 138,60 | 132,23 | 137,85 | 0,11% | - |
| 06.03.2026 | 138,13 | 139,70 | 135,05 | 137,70 | 0,09% | - |
| 05.03.2026 | 141,18 | 142,02 | 136,35 | 137,58 | -3,27% | - |
| 04.03.2026 | 141,65 | 144,55 | 139,75 | 142,23 | -0,40% | 4.100,00 |
| 03.03.2026 | 149,35 | 149,45 | 141,50 | 142,80 | -5,34% | - |
| 02.03.2026 | 150,70 | 151,48 | 147,77 | 150,85 | -1,49% | - |
| 27.02.2026 | 154,15 | 155,02 | 152,75 | 153,13 | -0,76% | - |
| 26.02.2026 | 154,58 | 156,77 | 152,13 | 154,30 | -0,50% | - |
| 25.02.2026 | 154,73 | 157,33 | 154,68 | 155,08 | 0,26% | 1.543,00 |
| 24.02.2026 | 152,30 | 154,93 | 152,30 | 154,68 | 0,34% | - |
| 23.02.2026 | 153,40 | 155,00 | 152,43 | 154,15 | 0,00% | - |
| 20.02.2026 | 151,75 | 154,27 | 149,58 | 154,15 | 1,78% | - |
| 19.02.2026 | 150,10 | 151,45 | 148,27 | 151,45 | 0,97% | - |
| 18.02.2026 | 150,23 | 151,30 | 149,20 | 150,00 | -0,03% | - |
| 17.02.2026 | 150,85 | 150,90 | 147,23 | 150,05 | -0,88% | 2.850,00 |
| 16.02.2026 | 149,38 | 151,58 | 149,27 | 151,38 | 1,41% | - |
| 13.02.2026 | 148,77 | 150,70 | 145,43 | 149,27 | 0,96% | - |
| 12.02.2026 | 151,50 | 155,75 | 147,35 | 147,85 | 1,69% | 438,00 |
| 11.02.2026 | 140,55 | 145,68 | 140,10 | 145,40 | 3,54% | - |
| 10.02.2026 | 141,70 | 142,08 | 140,10 | 140,43 | -1,00% | - |
| 09.02.2026 | 141,43 | 142,10 | 140,05 | 141,85 | 0,39% | - |
| 06.02.2026 | 137,98 | 141,33 | 137,10 | 141,30 | 2,52% | - |
| 05.02.2026 | 135,13 | 139,08 | 134,98 | 137,83 | 2,28% | - |
| 04.02.2026 | 137,18 | 138,85 | 134,10 | 134,75 | -1,32% | - |
| 03.02.2026 | 136,30 | 138,18 | 133,75 | 136,55 | 0,46% | - |
| 02.02.2026 | 133,33 | 136,00 | 132,45 | 135,93 | 0,89% | - |
| 30.01.2026 | 135,65 | 136,60 | 130,65 | 134,73 | -1,25% | - |
| 29.01.2026 | 134,40 | 138,18 | 134,02 | 136,43 | 2,44% | - |
| 28.01.2026 | 132,50 | 134,52 | 131,05 | 133,18 | 1,43% | - |
| 27.01.2026 | 129,18 | 132,48 | 129,08 | 131,30 | 2,00% | - |
| 26.01.2026 | 127,83 | 129,48 | 126,65 | 128,73 | 0,72% | - |
| 23.01.2026 | 125,83 | 128,27 | 124,03 | 127,80 | 1,55% | - |
| 22.01.2026 | 126,15 | 126,73 | 124,95 | 125,85 | -0,26% | - |
| 21.01.2026 | 124,58 | 126,70 | 123,68 | 126,18 | 1,61% | - |
| 20.01.2026 | 124,75 | 124,93 | 121,98 | 124,18 | -0,66% | - |
| 19.01.2026 | 126,03 | 127,03 | 125,00 | 125,00 | -2,57% | - |
| 16.01.2026 | 127,83 | 128,40 | 126,88 | 128,30 | 0,65% | - |
| 15.01.2026 | 126,95 | 127,80 | 126,08 | 127,48 | 0,89% | - |
| 14.01.2026 | 127,03 | 128,50 | 125,18 | 126,35 | -0,53% | - |
| 13.01.2026 | 127,05 | 127,73 | 126,45 | 127,03 | -0,10% | - |
| 12.01.2026 | 126,50 | 127,20 | 124,50 | 127,15 | 0,51% | - |
| 09.01.2026 | 124,63 | 126,78 | 124,48 | 126,50 | 1,50% | - |
| 08.01.2026 | 127,13 | 127,38 | 123,35 | 124,63 | -2,18% | - |
| 07.01.2026 | 125,88 | 128,48 | 125,48 | 127,40 | 1,19% | - |
| 06.01.2026 | 128,48 | 128,48 | 123,55 | 125,90 | -1,72% | - |
| 05.01.2026 | 128,48 | 129,95 | 127,88 | 128,10 | 0,16% | - |
| 02.01.2026 | 127,33 | 128,25 | 126,38 | 127,90 | 1,19% | - |
| 30.12.2025 | 126,68 | 127,50 | 126,00 | 126,40 | 0,08% | - |
| 29.12.2025 | 127,43 | 127,58 | 125,85 | 126,30 | -0,51% | - |
| 23.12.2025 | 127,38 | 127,40 | 126,28 | 126,95 | -0,29% | - |
| 22.12.2025 | 125,68 | 127,38 | 125,58 | 127,33 | 1,11% | - |
| 19.12.2025 | 124,50 | 126,10 | 124,15 | 125,93 | 1,76% | - |
| 18.12.2025 | 123,70 | 125,25 | 123,43 | 123,75 | -0,10% | 50,00 |
| 17.12.2025 | 125,70 | 126,30 | 123,60 | 123,88 | -1,26% | - |
| 16.12.2025 | 125,63 | 126,55 | 123,78 | 125,45 | -0,22% | - |