41,070€
-0,56%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 41,27 | 41,27 | 41,27 | 41,27 | -0,07% | 25,00 |
| 02.07.2026 | 40,65 | 41,30 | 40,65 | 41,30 | 2,28% | 95,00 |
| 01.07.2026 | 40,57 | 40,57 | 40,10 | 40,38 | -0,35% | 152,00 |
| 30.06.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,30% | 70,00 |
| 29.06.2026 | 41,44 | 41,71 | 40,62 | 40,64 | -2,07% | - |
| 26.06.2026 | 40,70 | 41,71 | 40,38 | 41,50 | 0,83% | - |
| 25.06.2026 | 42,08 | 42,22 | 41,10 | 41,16 | -3,76% | - |
| 24.06.2026 | 42,02 | 42,80 | 41,96 | 42,77 | 1,57% | - |
| 23.06.2026 | 41,66 | 42,50 | 41,48 | 42,11 | 1,03% | - |
| 22.06.2026 | 42,49 | 42,71 | 41,26 | 41,68 | -1,80% | - |
| 19.06.2026 | 42,52 | 42,55 | 42,36 | 42,45 | -0,81% | - |
| 18.06.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,69% | 13,00 |
| 17.06.2026 | 42,00 | 42,08 | 42,00 | 42,08 | -0,52% | 43,00 |
| 16.06.2026 | 42,76 | 42,76 | 42,30 | 42,30 | -1,72% | 81,00 |
| 15.06.2026 | 44,30 | 44,32 | 43,04 | 43,04 | -0,83% | 165,00 |
| 12.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | 200,00 |
| 11.06.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,37% | 5,00 |
| 10.06.2026 | 44,60 | 44,84 | 43,96 | 44,07 | -0,98% | - |
| 09.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,88% | 500,00 |
| 08.06.2026 | 43,23 | 43,74 | 43,23 | 43,68 | -0,09% | 25,00 |
| 05.06.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,97% | 9,00 |
| 04.06.2026 | 43,72 | 44,15 | 43,72 | 44,15 | 1,08% | 3,00 |
| 03.06.2026 | 44,04 | 44,16 | 43,29 | 43,68 | -5,45% | - |
| 02.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,99% | 242,00 |
| 01.06.2026 | 43,43 | 45,50 | 43,43 | 45,30 | 2,63% | 684,00 |
| 29.05.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 1,03% | 100,00 |
| 27.05.2026 | 43,69 | 43,69 | 43,69 | 43,69 | 3,60% | 40,00 |
| 26.05.2026 | 42,17 | 42,17 | 42,17 | 42,17 | -1,26% | 1,00 |
| 25.05.2026 | 42,66 | 42,71 | 42,66 | 42,71 | 1,64% | 43,00 |
| 22.05.2026 | 41,78 | 42,02 | 41,78 | 42,02 | -2,07% | 95,00 |
| 19.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -2,14% | 3,00 |
| 18.05.2026 | 43,47 | 43,85 | 43,40 | 43,85 | 0,69% | 246,00 |
| 15.05.2026 | 43,62 | 43,62 | 43,00 | 43,55 | -0,41% | 131,00 |
| 13.05.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -0,95% | 1,00 |
| 11.05.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -3,14% | 25,00 |
| 07.05.2026 | 45,57 | 45,58 | 45,48 | 45,58 | 1,31% | 53,00 |
| 06.05.2026 | 44,50 | 44,99 | 44,50 | 44,99 | -0,20% | 52,00 |
| 05.05.2026 | 43,88 | 45,08 | 43,88 | 45,08 | -2,23% | 115,00 |
| 04.05.2026 | 46,11 | 46,11 | 46,11 | 46,11 | -0,52% | 1,00 |
| 30.04.2026 | 45,37 | 46,35 | 45,37 | 46,35 | 0,26% | 333,00 |
| 29.04.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,67% | 2,00 |
| 28.04.2026 | 47,00 | 47,00 | 46,54 | 46,54 | 4,82% | 1.072,00 |
| 24.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,12% | 3,00 |
| 23.04.2026 | 45,10 | 46,12 | 43,86 | 43,91 | -9,98% | 29,00 |
| 22.04.2026 | 49,57 | 49,57 | 48,78 | 48,78 | -0,41% | 36,00 |
| 21.04.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,74% | 26,00 |
| 20.04.2026 | 48,45 | 48,62 | 48,45 | 48,62 | 3,01% | 294,00 |
| 15.04.2026 | 47,48 | 47,50 | 47,20 | 47,20 | 0,62% | 3,00 |
| 14.04.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 2,07% | 10,00 |
| 10.04.2026 | 46,34 | 46,34 | 45,96 | 45,96 | -1,56% | 71,00 |
| 09.04.2026 | 46,89 | 46,89 | 46,69 | 46,69 | -3,07% | 283,00 |
| 08.04.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 2,93% | 100,00 |
| 07.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,06% | 238,00 |
| 02.04.2026 | 46,31 | 46,31 | 46,31 | 46,31 | -1,36% | 1,00 |
| 01.04.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 5,09% | 226,00 |
| 30.03.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -3,51% | 12,00 |
| 26.03.2026 | 46,31 | 46,31 | 46,30 | 46,30 | -2,73% | 226,00 |
| 25.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,91% | 222,00 |
| 24.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -0,95% | 18,00 |
| 23.03.2026 | 47,07 | 47,18 | 46,70 | 46,70 | 2,77% | 95,00 |
| 20.03.2026 | 46,25 | 46,25 | 45,44 | 45,44 | -2,06% | 375,00 |
| 19.03.2026 | 46,58 | 46,58 | 46,40 | 46,40 | -1,83% | 102,00 |
| 16.03.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 4,32% | 1,00 |
| 09.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -5,10% | 100,00 |
| 05.03.2026 | 47,80 | 47,80 | 47,74 | 47,74 | -0,80% | 8,00 |
| 03.03.2026 | 48,13 | 48,13 | 48,13 | 48,13 | -0,05% | 18,00 |
| 02.03.2026 | 47,48 | 48,15 | 46,50 | 48,15 | 2,59% | 495,00 |
| 27.02.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 0,43% | 4,00 |
| 26.02.2026 | 46,28 | 46,74 | 46,28 | 46,74 | -0,39% | 3,00 |
| 25.02.2026 | 46,58 | 46,92 | 46,58 | 46,92 | -1,46% | 151,00 |
| 23.02.2026 | 48,29 | 48,29 | 46,76 | 47,62 | -2,80% | 469,00 |
| 20.02.2026 | 49,51 | 49,51 | 48,99 | 48,99 | 0,09% | 127,00 |
| 19.02.2026 | 49,06 | 49,85 | 48,94 | 48,94 | -2,18% | 197,00 |
| 18.02.2026 | 48,32 | 50,03 | 48,32 | 50,03 | 3,45% | 128,00 |
| 17.02.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -0,21% | 773,00 |
| 16.02.2026 | 47,97 | 48,46 | 47,97 | 48,46 | 0,13% | 19,00 |
| 13.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,35% | 11,00 |
| 11.02.2026 | 47,71 | 48,23 | 47,71 | 48,23 | 1,29% | 2,00 |
| 10.02.2026 | 47,81 | 47,81 | 47,61 | 47,61 | 0,76% | 400,00 |
| 09.02.2026 | 48,85 | 48,85 | 47,25 | 47,25 | -2,28% | 19,00 |
| 06.02.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -1,23% | 254,00 |
| 05.02.2026 | 48,99 | 48,99 | 48,95 | 48,95 | 1,02% | 11,00 |
| 04.02.2026 | 49,92 | 49,92 | 48,46 | 48,46 | 1,68% | 435,00 |
| 03.02.2026 | 47,32 | 47,66 | 47,22 | 47,66 | 2,13% | 348,00 |
| 02.02.2026 | 43,52 | 46,95 | 43,50 | 46,66 | 4,21% | 1.080,00 |
| 30.01.2026 | 44,00 | 45,37 | 43,83 | 44,78 | 2,46% | 57,00 |
| 29.01.2026 | 46,55 | 48,55 | 43,70 | 43,70 | -15,99% | 1.753,00 |
| 28.01.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 2,52% | 257,00 |
| 27.01.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -3,46% | 8,00 |
| 26.01.2026 | 50,36 | 52,56 | 50,36 | 52,56 | 3,42% | 419,00 |
| 23.01.2026 | 51,32 | 51,50 | 50,82 | 50,82 | 0,10% | 7,00 |
| 21.01.2026 | 49,67 | 50,77 | 49,67 | 50,77 | 2,25% | 174,00 |
| 20.01.2026 | 50,00 | 50,00 | 49,66 | 49,66 | -0,71% | 46,00 |
| 19.01.2026 | 50,01 | 50,01 | 50,01 | 50,01 | -2,59% | 6,00 |
| 16.01.2026 | 52,00 | 52,00 | 51,34 | 51,34 | -1,08% | 36,00 |
| 15.01.2026 | 51,21 | 51,90 | 51,21 | 51,90 | 0,78% | 103,00 |
| 14.01.2026 | 51,54 | 51,54 | 51,50 | 51,50 | 0,47% | 10,00 |
| 12.01.2026 | 50,00 | 51,26 | 49,40 | 51,26 | 0,08% | 896,00 |
| 09.01.2026 | 52,93 | 53,44 | 51,22 | 51,22 | -3,76% | 594,00 |
| 08.01.2026 | 53,17 | 53,33 | 52,66 | 53,22 | 1,01% | 707,00 |