15,350€
-0,32%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,70 | 15,80 | 15,05 | 15,10 | -1,95% | - |
| 03.12.2024 | 15,90 | 15,90 | 15,30 | 15,40 | 0,00% | - |
| 02.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 200,00 |
| 29.11.2024 | 14,50 | 15,00 | 14,50 | 15,00 | 2,39% | 995,00 |
| 28.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 27.11.2024 | 15,00 | 15,30 | 14,80 | 14,80 | -5,73% | - |
| 26.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 120,00 |
| 25.11.2024 | 14,75 | 15,65 | 14,55 | 15,60 | 5,41% | - |
| 22.11.2024 | 14,25 | 14,90 | 14,25 | 14,80 | 2,42% | - |
| 21.11.2024 | 14,05 | 14,50 | 13,95 | 14,45 | 3,58% | - |
| 20.11.2024 | 14,05 | 14,35 | 13,70 | 13,95 | -1,76% | - |
| 19.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 5,00 |
| 18.11.2024 | 14,55 | 14,70 | 14,30 | 14,40 | -4,00% | - |
| 15.11.2024 | 15,15 | 15,40 | 14,90 | 15,00 | -2,91% | - |
| 14.11.2024 | 15,50 | 15,70 | 15,25 | 15,45 | -3,13% | - |
| 13.11.2024 | 15,60 | 16,35 | 15,50 | 15,95 | 2,90% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 60,00 |
| 11.11.2024 | 15,10 | 15,70 | 15,10 | 15,70 | 1,29% | - |
| 08.11.2024 | 15,50 | 15,60 | 15,20 | 15,50 | -1,90% | - |
| 07.11.2024 | 15,60 | 16,10 | 15,35 | 15,80 | 0,32% | - |
| 06.11.2024 | 15,40 | 16,25 | 15,00 | 15,75 | 7,88% | - |
| 05.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 150,00 |
| 04.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 344,00 |
| 01.11.2024 | 14,50 | 14,95 | 14,50 | 14,75 | 0,34% | - |
| 31.10.2024 | 15,00 | 15,10 | 14,70 | 14,70 | -4,23% | - |
| 30.10.2024 | 15,10 | 15,65 | 15,05 | 15,35 | -0,32% | - |
| 29.10.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -3,75% | 938,00 |
| 28.10.2024 | 16,50 | 17,00 | 16,00 | 16,00 | 5,61% | 692,00 |
| 25.10.2024 | 14,80 | 15,40 | 14,80 | 15,15 | 1,34% | - |
| 24.10.2024 | 15,10 | 15,30 | 14,95 | 14,95 | -3,55% | - |
| 23.10.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 29,00 |
| 22.10.2024 | 15,20 | 15,50 | 15,10 | 15,40 | -1,91% | - |
| 21.10.2024 | 16,50 | 16,50 | 15,70 | 15,70 | -1,88% | 24,00 |
| 18.10.2024 | 16,50 | 16,90 | 16,00 | 16,00 | -6,98% | - |
| 17.10.2024 | 18,20 | 18,40 | 17,20 | 17,20 | -3,37% | - |
| 16.10.2024 | 17,20 | 18,00 | 17,20 | 17,80 | 3,49% | - |
| 15.10.2024 | 16,80 | 17,40 | 16,80 | 17,20 | 12,42% | - |
| 14.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.10.2024 | 14,65 | 15,20 | 14,65 | 15,20 | 3,40% | - |
| 10.10.2024 | 15,10 | 15,20 | 14,30 | 14,70 | -2,65% | - |
| 09.10.2024 | 15,10 | 15,25 | 14,80 | 15,10 | -1,31% | - |
| 08.10.2024 | 15,20 | 15,35 | 14,95 | 15,30 | 0,33% | - |
| 07.10.2024 | 15,10 | 15,30 | 14,90 | 15,25 | 3,04% | - |
| 04.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 295,00 |
| 03.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,42% | 12,00 |
| 02.10.2024 | 14,45 | 14,65 | 14,35 | 14,45 | -2,03% | - |
| 01.10.2024 | 15,50 | 15,70 | 14,65 | 14,75 | -5,45% | - |
| 30.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 200,00 |
| 27.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | 100,00 |
| 26.09.2024 | 14,80 | 15,30 | 14,80 | 15,05 | 2,38% | - |
| 25.09.2024 | 14,90 | 15,10 | 14,70 | 14,70 | -4,55% | - |
| 24.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | 50,00 |
| 23.09.2024 | 15,00 | 15,20 | 14,70 | 14,70 | -0,34% | - |
| 20.09.2024 | 14,95 | 15,00 | 14,50 | 14,75 | 1,72% | - |
| 19.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 337,00 |
| 18.09.2024 | 14,05 | 14,65 | 14,05 | 14,60 | 3,55% | - |
| 17.09.2024 | 13,65 | 14,30 | 13,65 | 14,10 | 4,06% | - |
| 16.09.2024 | 13,55 | 13,85 | 13,45 | 13,55 | 0,37% | - |
| 13.09.2024 | 12,75 | 13,60 | 12,75 | 13,50 | 6,30% | - |
| 12.09.2024 | 12,55 | 12,85 | 12,50 | 12,70 | 1,60% | - |
| 11.09.2024 | 12,60 | 12,65 | 12,40 | 12,50 | 0,81% | - |
| 10.09.2024 | 12,25 | 12,60 | 12,10 | 12,40 | 2,48% | - |
| 09.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 137,00 |
| 06.09.2024 | 12,85 | 13,00 | 12,00 | 12,05 | -12,68% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 300,00 |
| 04.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 46,00 |
| 03.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 5,00 |
| 02.09.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 30.08.2024 | 13,95 | 14,10 | 13,95 | 13,95 | -1,76% | - |
| 29.08.2024 | 14,00 | 14,25 | 13,60 | 14,20 | 0,71% | - |
| 28.08.2024 | 15,00 | 15,10 | 14,10 | 14,10 | -6,62% | - |
| 27.08.2024 | 14,35 | 15,25 | 14,10 | 15,10 | 7,09% | - |
| 26.08.2024 | 13,85 | 14,30 | 13,85 | 14,10 | 0,71% | - |
| 23.08.2024 | 13,35 | 14,00 | 13,35 | 14,00 | 3,70% | - |
| 22.08.2024 | 13,65 | 13,75 | 13,45 | 13,50 | 0,37% | - |
| 21.08.2024 | 13,55 | 13,70 | 13,45 | 13,45 | 0,00% | - |
| 20.08.2024 | 13,65 | 13,70 | 13,20 | 13,45 | -3,58% | - |
| 19.08.2024 | 13,95 | 14,10 | 13,90 | 13,95 | 0,00% | - |
| 16.08.2024 | 13,85 | 14,00 | 13,70 | 13,95 | 2,57% | - |
| 15.08.2024 | 12,95 | 13,75 | 12,95 | 13,60 | 0,74% | - |
| 14.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 140,00 |
| 13.08.2024 | 12,85 | 13,10 | 12,85 | 13,10 | 1,55% | - |
| 12.08.2024 | 13,25 | 13,35 | 12,85 | 12,90 | -3,73% | - |
| 09.08.2024 | 13,55 | 13,60 | 13,35 | 13,40 | -0,37% | - |
| 08.08.2024 | 12,95 | 13,50 | 12,95 | 13,45 | -0,74% | - |
| 07.08.2024 | 13,45 | 13,90 | 13,35 | 13,55 | 1,88% | - |
| 06.08.2024 | 13,40 | 13,55 | 13,20 | 13,30 | -0,75% | - |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -8,22% | - |
| 02.08.2024 | 15,70 | 15,70 | 14,45 | 14,60 | -7,01% | - |
| 01.08.2024 | 16,90 | 16,90 | 15,60 | 15,70 | -3,98% | - |
| 31.07.2024 | 16,30 | 16,50 | 16,10 | 16,35 | -0,61% | - |
| 30.07.2024 | 16,40 | 16,70 | 16,40 | 16,45 | -0,30% | - |
| 29.07.2024 | 16,30 | 16,85 | 16,25 | 16,50 | 4,43% | - |
| 26.07.2024 | 15,50 | 16,00 | 15,25 | 15,80 | 0,96% | - |
| 25.07.2024 | 15,60 | 15,90 | 15,35 | 15,65 | -3,10% | - |
| 24.07.2024 | 16,50 | 16,50 | 15,90 | 16,15 | -1,52% | - |
| 23.07.2024 | 16,00 | 16,50 | 15,90 | 16,40 | 5,81% | - |
| 22.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 75,00 |
| 19.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | 229,00 |
| 18.07.2024 | 15,60 | 16,10 | 15,50 | 15,60 | 0,65% | - |