21,775€
1,04%
Echtzeit-Aktienkurs LAGARDERE NOM. EO 6,10
Bid:
Ask:
Aktienkurse zur LAGARDERE NOM. EO 6,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,60 | 21,90 | 21,50 | 21,90 | 1,62% | 10.960,00 |
| 30.05.2024 | 21,40 | 21,65 | 21,40 | 21,55 | 0,47% | 7.752,00 |
| 29.05.2024 | 21,40 | 21,55 | 21,30 | 21,45 | -0,46% | 8.833,00 |
| 28.05.2024 | 21,55 | 21,70 | 21,40 | 21,55 | -0,46% | 16.440,00 |
| 27.05.2024 | 21,10 | 21,65 | 20,70 | 21,65 | 2,36% | 23.898,00 |
| 24.05.2024 | 21,30 | 21,45 | 21,10 | 21,15 | -0,70% | 5.835,00 |
| 23.05.2024 | 21,35 | 21,60 | 21,30 | 21,30 | -0,23% | 8.442,00 |
| 22.05.2024 | 21,80 | 21,95 | 21,35 | 21,35 | -2,29% | 5.242,00 |
| 21.05.2024 | 21,35 | 22,05 | 21,30 | 21,85 | -1,13% | 6.176,00 |
| 20.05.2024 | 21,75 | 22,45 | 21,75 | 22,10 | 1,14% | 14.467,00 |
| 17.05.2024 | 21,40 | 21,85 | 21,40 | 21,85 | 0,92% | 17.248,00 |
| 16.05.2024 | 21,55 | 21,70 | 21,55 | 21,65 | 0,23% | 3.928,00 |
| 15.05.2024 | 21,55 | 21,75 | 21,50 | 21,60 | -0,23% | 8.808,00 |
| 14.05.2024 | 21,50 | 21,65 | 21,50 | 21,65 | 0,46% | 4.994,00 |
| 13.05.2024 | 21,65 | 21,65 | 21,50 | 21,55 | 0,00% | 4.247,00 |
| 10.05.2024 | 21,50 | 21,65 | 21,50 | 21,55 | 0,23% | 6.188,00 |
| 09.05.2024 | 21,40 | 21,55 | 21,40 | 21,50 | 0,47% | 15.065,00 |
| 08.05.2024 | 21,15 | 21,50 | 21,15 | 21,40 | 0,23% | 6.714,00 |
| 07.05.2024 | 21,40 | 21,50 | 21,35 | 21,35 | -0,93% | 8.149,00 |
| 06.05.2024 | 21,35 | 21,70 | 21,35 | 21,55 | 0,94% | 13.801,00 |
| 03.05.2024 | 20,75 | 21,60 | 20,75 | 21,35 | 1,43% | 25.263,00 |
| 02.05.2024 | 21,00 | 21,10 | 20,85 | 21,05 | 0,00% | 34.515,00 |
| 30.04.2024 | 20,10 | 21,15 | 20,10 | 21,05 | 4,21% | 90.889,00 |
| 29.04.2024 | 20,00 | 20,45 | 20,00 | 20,20 | 1,10% | 15.264,00 |
| 26.04.2024 | 19,80 | 20,10 | 19,80 | 19,98 | -3,01% | 16.016,00 |
| 25.04.2024 | 20,55 | 20,80 | 20,50 | 20,60 | 0,49% | 28.573,00 |
| 24.04.2024 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 13.242,00 |
| 23.04.2024 | 20,60 | 20,80 | 20,50 | 20,50 | -0,97% | 7.540,00 |
| 22.04.2024 | 20,60 | 20,70 | 20,55 | 20,70 | 0,98% | 4.151,00 |
| 19.04.2024 | 20,50 | 20,55 | 20,45 | 20,50 | -0,24% | 4.596,00 |
| 18.04.2024 | 20,45 | 20,65 | 20,40 | 20,55 | 0,74% | 10.763,00 |
| 17.04.2024 | 20,50 | 20,55 | 20,40 | 20,40 | -0,49% | 7.135,00 |
| 16.04.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,00% | 21.661,00 |
| 15.04.2024 | 20,70 | 20,75 | 20,50 | 20,50 | -1,44% | 17.622,00 |
| 12.04.2024 | 21,00 | 21,00 | 20,75 | 20,80 | -0,72% | 14.270,00 |
| 11.04.2024 | 20,90 | 21,00 | 20,80 | 20,95 | 0,00% | 18.215,00 |
| 10.04.2024 | 21,00 | 21,05 | 20,80 | 20,95 | -0,48% | 35.234,00 |
| 09.04.2024 | 21,10 | 21,20 | 21,00 | 21,05 | -0,24% | 11.283,00 |
| 08.04.2024 | 21,10 | 21,20 | 21,05 | 21,10 | -0,24% | 8.750,00 |
| 05.04.2024 | 20,95 | 21,20 | 20,95 | 21,15 | 0,95% | 13.805,00 |
| 04.04.2024 | 21,20 | 21,20 | 20,95 | 20,95 | -0,95% | 5.157,00 |
| 03.04.2024 | 21,10 | 21,15 | 20,95 | 21,15 | 0,24% | 4.058,00 |
| 02.04.2024 | 21,00 | 21,15 | 20,85 | 21,10 | -0,24% | 15.581,00 |
| 28.03.2024 | 21,00 | 21,20 | 20,85 | 21,15 | 0,48% | 44.404,00 |
| 27.03.2024 | 20,95 | 21,10 | 20,95 | 21,05 | 0,24% | 913.341,00 |
| 26.03.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 10.252,00 |
| 25.03.2024 | 21,30 | 21,35 | 21,20 | 21,20 | -0,47% | 6.183,00 |
| 22.03.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 0,47% | 4.760,00 |
| 21.03.2024 | 21,20 | 21,30 | 21,20 | 21,20 | -0,24% | 4.955,00 |
| 20.03.2024 | 21,20 | 21,30 | 21,20 | 21,25 | 0,24% | 4.542,00 |
| 19.03.2024 | 21,25 | 21,25 | 21,20 | 21,20 | -0,47% | 4.469,00 |
| 18.03.2024 | 21,30 | 21,35 | 21,20 | 21,30 | 0,00% | 5.690,00 |
| 15.03.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | 24.354,00 |
| 14.03.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 10.134,00 |
| 13.03.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | 6.858,00 |
| 12.03.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 1,45% | 22.795,00 |
| 11.03.2024 | 20,55 | 20,80 | 20,55 | 20,70 | 0,00% | 10.087,00 |
| 08.03.2024 | 21,15 | 21,15 | 20,70 | 20,70 | -1,90% | 27.131,00 |
| 07.03.2024 | 20,70 | 21,20 | 20,70 | 21,10 | 1,20% | 11.732,00 |
| 06.03.2024 | 21,10 | 21,25 | 20,85 | 20,85 | -0,71% | 27.791,00 |
| 05.03.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 0,72% | 12.949,00 |
| 04.03.2024 | 20,65 | 21,20 | 20,65 | 20,85 | 1,71% | 59.901,00 |
| 01.03.2024 | 20,50 | 20,55 | 20,35 | 20,50 | 0,00% | 15.757,00 |
| 29.02.2024 | 20,65 | 20,65 | 20,35 | 20,50 | -0,73% | 20.089,00 |
| 28.02.2024 | 20,25 | 20,75 | 19,48 | 20,65 | 0,49% | 70.299,00 |
| 27.02.2024 | 20,45 | 20,65 | 20,30 | 20,55 | 0,74% | 16.783,00 |
| 26.02.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,49% | 16.451,00 |
| 23.02.2024 | 20,40 | 20,50 | 20,25 | 20,50 | 0,49% | 8.442,00 |
| 22.02.2024 | 20,60 | 20,65 | 20,30 | 20,40 | -0,73% | 15.122,00 |
| 21.02.2024 | 20,55 | 20,60 | 20,40 | 20,55 | -0,24% | 10.371,00 |
| 20.02.2024 | 20,65 | 20,65 | 20,40 | 20,60 | -0,48% | 9.457,00 |
| 19.02.2024 | 20,55 | 20,75 | 20,50 | 20,70 | 0,24% | 7.589,00 |
| 16.02.2024 | 20,50 | 20,80 | 20,35 | 20,65 | 0,98% | 27.995,00 |
| 15.02.2024 | 20,45 | 20,50 | 20,15 | 20,45 | 0,49% | 9.794,00 |
| 14.02.2024 | 20,35 | 20,45 | 20,15 | 20,35 | 0,25% | 17.367,00 |
| 13.02.2024 | 20,40 | 20,50 | 20,10 | 20,30 | -1,22% | 27.157,00 |
| 12.02.2024 | 19,90 | 20,55 | 19,80 | 20,55 | 2,75% | 26.104,00 |
| 09.02.2024 | 19,62 | 20,10 | 19,44 | 20,00 | 2,35% | 55.423,00 |
| 08.02.2024 | 19,16 | 19,54 | 19,14 | 19,54 | 2,63% | 21.529,00 |
| 07.02.2024 | 19,20 | 19,38 | 18,88 | 19,04 | -0,63% | 59.656,00 |
| 06.02.2024 | 18,90 | 19,16 | 18,62 | 19,16 | 2,24% | 63.734,00 |
| 05.02.2024 | 18,62 | 18,82 | 18,60 | 18,74 | 1,63% | 38.514,00 |
| 02.02.2024 | 18,60 | 18,64 | 18,44 | 18,44 | -0,75% | 34.257,00 |
| 01.02.2024 | 18,68 | 18,84 | 18,44 | 18,58 | 0,00% | 86.927,00 |
| 31.01.2024 | 18,20 | 19,10 | 18,14 | 18,58 | 3,11% | 84.989,00 |
| 30.01.2024 | 18,22 | 18,22 | 18,00 | 18,02 | -0,44% | 10.666,00 |
| 29.01.2024 | 18,02 | 18,48 | 18,00 | 18,10 | 0,78% | 22.309,00 |
| 26.01.2024 | 18,00 | 18,20 | 17,96 | 17,96 | -0,11% | 10.418,00 |
| 25.01.2024 | 17,98 | 18,04 | 17,84 | 17,98 | 0,33% | 7.376,00 |
| 24.01.2024 | 17,96 | 18,10 | 17,92 | 17,92 | 0,00% | 18.362,00 |
| 23.01.2024 | 17,92 | 18,06 | 17,86 | 17,92 | -0,33% | 96.886,00 |
| 22.01.2024 | 18,00 | 18,08 | 17,80 | 17,98 | -0,11% | 8.067,00 |
| 19.01.2024 | 18,04 | 18,10 | 17,84 | 18,00 | -0,22% | 115.449,00 |
| 18.01.2024 | 18,04 | 18,16 | 18,04 | 18,04 | -0,11% | 7.740,00 |
| 17.01.2024 | 18,10 | 18,22 | 18,06 | 18,06 | -0,99% | 9.426,00 |
| 16.01.2024 | 18,18 | 18,26 | 18,14 | 18,24 | 0,00% | 3.379,00 |
| 15.01.2024 | 18,12 | 18,24 | 18,12 | 18,24 | 0,77% | 1.976,00 |
| 12.01.2024 | 18,40 | 18,48 | 18,10 | 18,10 | -1,63% | 4.409,00 |
| 11.01.2024 | 18,20 | 18,44 | 18,06 | 18,40 | 1,10% | 29.203,00 |
| 10.01.2024 | 18,24 | 18,34 | 18,20 | 18,20 | -0,22% | 8.463,00 |