11,350€
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,20 | 11,45 | 11,15 | 11,15 | -1,76% | - |
| 27.02.2025 | 11,40 | 11,70 | 11,20 | 11,35 | -1,30% | - |
| 26.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,88% | 207,00 |
| 25.02.2025 | 10,65 | 13,15 | 10,65 | 12,35 | 14,88% | - |
| 24.02.2025 | 10,80 | 11,00 | 10,55 | 10,75 | -1,38% | - |
| 21.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 350,00 |
| 20.02.2025 | 11,00 | 11,05 | 10,75 | 10,80 | -0,92% | - |
| 19.02.2025 | 11,20 | 11,20 | 10,80 | 10,90 | -3,96% | - |
| 18.02.2025 | 11,40 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 1,79% | - |
| 14.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,28% | 145,00 |
| 13.02.2025 | 10,85 | 11,05 | 10,80 | 10,95 | 4,29% | - |
| 12.02.2025 | 11,15 | 11,15 | 10,50 | 10,50 | -4,98% | - |
| 11.02.2025 | 11,05 | 11,15 | 10,80 | 11,05 | 0,00% | - |
| 10.02.2025 | 10,90 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 07.02.2025 | 11,10 | 11,20 | 10,85 | 10,95 | -2,23% | - |
| 06.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,68% | 100,00 |
| 05.02.2025 | 11,80 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 04.02.2025 | 11,70 | 11,85 | 11,60 | 11,85 | -0,84% | - |
| 03.02.2025 | 12,00 | 12,05 | 11,60 | 11,95 | -4,40% | - |
| 31.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 27.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 21.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 17.01.2025 | 12,55 | 12,90 | 12,45 | 12,65 | -0,78% | - |
| 16.01.2025 | 12,85 | 12,95 | 12,55 | 12,75 | 2,41% | - |
| 15.01.2025 | 12,40 | 13,00 | 12,35 | 12,45 | 3,75% | - |
| 14.01.2025 | 12,60 | 12,70 | 11,95 | 12,00 | -3,61% | - |
| 13.01.2025 | 12,55 | 12,70 | 12,15 | 12,45 | -0,80% | - |
| 10.01.2025 | 12,75 | 12,75 | 12,25 | 12,55 | -1,57% | - |
| 09.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 08.01.2025 | 12,95 | 13,05 | 12,55 | 12,55 | -4,92% | - |
| 07.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 380,00 |
| 06.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 250,00 |
| 03.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 23,00 |
| 30.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 27.12.2024 | 13,05 | 13,15 | 12,70 | 12,85 | 1,58% | - |
| 23.12.2024 | 12,55 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 20.12.2024 | 12,55 | 12,85 | 12,45 | 12,65 | 0,40% | - |
| 19.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 2,00 |
| 18.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 50,00 |
| 17.12.2024 | 13,55 | 13,75 | 13,20 | 13,50 | -0,74% | - |
| 16.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 110,00 |
| 13.12.2024 | 13,65 | 13,75 | 13,20 | 13,30 | -5,67% | - |
| 12.12.2024 | 14,40 | 14,65 | 14,10 | 14,10 | 1,44% | - |
| 11.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 800,00 |
| 10.12.2024 | 14,25 | 14,75 | 13,75 | 13,85 | -2,81% | - |
| 09.12.2024 | 13,65 | 14,80 | 13,55 | 14,25 | 5,95% | - |
| 06.12.2024 | 13,25 | 13,60 | 13,15 | 13,45 | -0,37% | - |
| 05.12.2024 | 14,70 | 15,00 | 13,00 | 13,50 | -10,60% | 530,00 |
| 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% | - |