Legrand SA LR
EURONEXT · Frankreich · Elektronische Technologie
€139,75-1,85 (-1,31 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €139,75 | -1,31 % | €141,20 | €142,60 | €139,55 | 647,23K |
| 2026-09-30 | €141,60 | -1,01 % | €144,05 | €144,65 | €141,20 | 769,14K |
| 2026-09-29 | €143,05 | +6,08 % | €142,15 | €145,70 | €141,60 | 847,22K |
| 2026-09-28 | €134,85 | 0,00 % | €134,55 | €138,20 | €133,50 |
| 483,05K |
| 2026-09-25 | €134,85 | +0,19 % | €136,45 | €138,00 | €133,80 | 459,02K |
| 2026-09-24 | €134,60 | -2,57 % | €137,25 | €138,60 | €134,00 | 502,38K |
| 2026-09-23 | €138,15 | -1,64 % | €141,00 | €142,10 | €138,05 | 493,45K |
| 2026-09-22 | €140,45 | +1,15 % | €139,05 | €141,80 | €138,85 | 471,17K |
| 2026-09-21 | €138,85 | +2,25 % | €137,95 | €140,10 | €137,75 | 495,42K |
| 2026-09-18 | €135,80 | -0,37 % | €136,30 | €137,50 | €135,40 | 962,67K |
| 2026-09-17 | €136,30 | +0,74 % | €136,30 | €137,60 | €135,35 | 512,29K |
| 2026-09-16 | €135,30 | +1,77 % | €133,65 | €136,10 | €133,55 | 453,74K |
| 2026-09-15 | €132,95 | +0,45 % | €132,50 | €134,90 | €131,85 | 386,08K |
| 2026-09-14 | €132,35 | -6,70 % | €138,75 | €138,75 | €131,95 | 648,96K |
| 2026-09-11 | €141,85 | +1,68 % | €139,70 | €142,25 | €138,55 | 510,34K |
| 2026-09-10 | €139,50 | -0,61 % | €140,00 | €141,40 | €138,10 | 623,45K |
| 2026-09-09 | €140,35 | -3,97 % | €145,50 | €146,15 | €139,40 | 481,25K |
| 2026-09-08 | €146,15 | +1,11 % | €144,20 | €146,30 | €143,50 | 429,34K |
| 2026-09-07 | €144,55 | +2,59 % | €142,80 | €144,65 | €141,90 | 492,82K |
| 2026-09-04 | €140,90 | +3,26 % | €142,30 | €142,70 | €139,00 | 615,41K |
| 2026-09-03 | €136,45 | +1,41 % | €136,40 | €138,70 | €135,20 | 572,48K |
| 2026-09-02 | €134,55 | +0,11 % | €134,25 | €135,70 | €133,50 | 427,46K |
| 2026-09-01 | €134,40 | -1,57 % | €136,10 | €137,65 | €133,80 | 727,96K |
| 2026-08-31 | €136,55 | -2,22 % | €139,15 | €139,40 | €136,55 | 646,19K |
| 2026-08-28 | €139,65 | +2,38 % | €138,40 | €141,65 | €138,40 | 500,13K |
| 2026-08-27 | €136,40 | -0,69 % | €138,30 | €139,80 | €135,55 | 390,36K |
| 2026-08-26 | €137,35 | +0,62 % | €136,35 | €138,75 | €136,05 | 312,41K |
| 2026-08-25 | €136,50 | +2,48 % | €134,10 | €137,05 | €134,10 | 471,77K |
| 2026-08-24 | €133,20 | -1,08 % | €134,20 | €134,95 | €131,60 | 337,46K |
| 2026-08-21 | €134,65 | 0,00 % | €134,55 | €136,70 | €134,35 | 281,59K |
| 2026-08-20 | €134,65 | -0,15 % | €135,00 | €135,95 | €133,95 | 260,29K |
| 2026-08-19 | €134,85 | -0,22 % | €135,00 | €137,25 | €134,10 | 398,78K |
| 2026-08-18 | €135,15 | -4,01 % | €139,55 | €139,60 | €133,85 | 530,72K |
| 2026-08-17 | €140,80 | +0,07 % | €141,20 | €142,50 | €140,60 | 267,19K |
| 2026-08-14 | €140,70 | -0,74 % | €142,00 | €142,35 | €140,60 | 361,80K |
| 2026-08-13 | €141,75 | -0,67 % | €142,70 | €143,50 | €141,50 | 381,58K |
| 2026-08-12 | €142,70 | +1,42 % | €140,85 | €143,80 | €140,85 | 436,49K |
| 2026-08-11 | €140,70 | +1,37 % | €138,20 | €141,70 | €137,80 | 307,20K |
| 2026-08-10 | €138,80 | -1,00 % | €139,75 | €141,05 | €138,70 | 341,48K |
| 2026-08-07 | €140,20 | +0,83 % | €138,70 | €141,00 | €138,25 | 400,66K |
| 2026-08-06 | €139,05 | +1,05 % | €137,20 | €140,50 | €135,55 | 446,28K |
| 2026-08-05 | €137,60 | -0,40 % | €139,00 | €140,05 | €136,55 | 551,71K |
| 2026-08-04 | €138,15 | +2,71 % | €135,25 | €138,15 | €134,95 | 814,16K |
| 2026-08-03 | €134,50 | +2,36 % | €133,70 | €135,05 | €130,80 | 570,88K |
| 2026-07-31 | €131,40 | +0,54 % | €132,45 | €136,30 | €130,85 | 1,19M |
| 2026-07-30 | €130,70 | +1,55 % | €129,05 | €131,85 | €125,70 | 832,57K |
| 2026-07-29 | €128,70 | -0,35 % | €130,00 | €132,75 | €126,15 | 1,18M |
| 2026-07-28 | €129,15 | -2,08 % | €131,65 | €132,55 | €128,45 | 942,92K |
| 2026-07-27 | €131,90 | -1,79 % | €134,40 | €135,70 | €131,45 | 776,86K |
| 2026-07-24 | €134,30 | -0,48 % | €134,40 | €136,05 | €133,20 | 388,64K |
| 2026-07-23 | €134,95 | -1,24 % | €136,45 | €136,60 | €133,75 | 467,60K |
| 2026-07-22 | €136,65 | -0,44 % | €136,90 | €138,10 | €135,05 | 689,27K |
| 2026-07-21 | €137,25 | +1,59 % | €135,90 | €137,70 | €134,90 | 442,04K |
| 2026-07-20 | €135,10 | -0,22 % | €135,35 | €137,85 | €135,10 | 499,09K |
| 2026-07-17 | €135,40 | -1,67 % | €134,55 | €136,20 | €133,30 | 793,56K |
| 2026-07-16 | €137,70 | -2,03 % | €142,25 | €143,25 | €134,65 | 712,16K |
| 2026-07-15 | €140,55 | -1,02 % | €142,55 | €143,45 | €140,55 | 486,33K |
| 2026-07-14 | €142,00 | +1,97 % | €137,50 | €142,20 | €136,80 | 824,19K |
| 2026-07-13 | €139,25 | -1,03 % | €138,90 | €140,35 | €138,15 | 343,25K |
| 2026-07-10 | €140,70 | -0,46 % | €140,85 | €140,90 | €138,05 | 504,70K |
| 2026-07-09 | €141,35 | -0,56 % | €143,45 | €144,55 | €140,35 | 629,47K |
| 2026-07-08 | €142,15 | +0,28 % | €141,80 | €143,05 | €139,90 | 700,34K |
| 2026-07-07 | €141,75 | -0,87 % | €144,50 | €145,90 | €140,95 | 688,26K |
| 2026-07-06 | €143,00 | -0,24 % | €142,50 | €143,75 | €140,35 | 350,32K |
| 2026-07-03 | €143,35 | +1,59 % | €142,80 | €144,35 | €142,40 | 329,17K |
| 2026-07-02 | €141,10 | -2,69 % | €143,35 | €145,45 | €141,10 | 802,25K |
| 2026-07-01 | €145,00 | -1,83 % | €147,90 | €148,10 | €143,85 | 548,36K |
| 2026-06-30 | €147,70 | +2,21 % | €145,85 | €148,20 | €145,85 | 570,99K |
| 2026-06-29 | €144,50 | -0,31 % | €145,05 | €145,45 | €143,65 | 304,08K |
| 2026-06-26 | €144,95 | -1,83 % | €147,80 | €148,10 | €144,15 | 391,63K |
| 2026-06-25 | €147,65 | +1,30 % | €147,05 | €149,25 | €146,30 | 468,35K |
| 2026-06-24 | €145,75 | -0,72 % | €147,00 | €147,80 | €144,35 | 513,51K |
| 2026-06-23 | €146,80 | -4,71 % | €151,30 | €151,50 | €146,80 | 756,68K |
| 2026-06-22 | €154,05 | +1,68 % | €150,95 | €155,25 | €150,25 | 692,89K |
| 2026-06-19 | €151,50 | -0,49 % | €151,10 | €152,35 | €149,75 | 1,31M |
| 2026-06-18 | €152,25 | +5,00 % | €148,90 | €152,25 | €147,35 | 1,44M |
| 2026-06-17 | €145,00 | +4,54 % | €138,35 | €147,40 | €138,35 | 1,24M |
| 2026-06-16 | €138,70 | +2,32 % | €136,20 | €138,90 | €136,05 | 549,42K |
| 2026-06-15 | €135,55 | +1,50 % | €135,95 | €137,70 | €135,35 | 583,70K |
| 2026-06-12 | €133,55 | -0,15 % | €135,90 | €136,80 | €132,90 | 812,19K |
| 2026-06-11 | €133,75 | -1,94 % | €135,00 | €135,00 | €132,70 | 771,10K |
| 2026-06-10 | €136,40 | -1,30 % | €138,30 | €140,10 | €135,40 | 664,59K |
| 2026-06-09 | €138,20 | -1,36 % | €140,30 | €143,60 | €138,20 | 638,64K |
| 2026-06-08 | €140,10 | -2,71 % | €141,50 | €143,10 | €140,10 | 745,96K |
| 2026-06-05 | €144,00 | -2,27 % | €147,15 | €147,25 | €143,32 | 504,77K |
| 2026-06-04 | €147,35 | +0,31 % | €147,10 | €148,70 | €144,55 | 546,55K |
| 2026-06-03 | €146,90 | -1,41 % | €148,50 | €148,50 | €146,80 | 801,95K |
| 2026-06-02 | €149,00 | +1,40 % | €147,80 | €149,20 | €147,40 | 638,26K |
| 2026-06-01 | €146,95 | -0,47 % | €150,10 | €151,15 | €144,75 | 669,97K |
| 2026-05-29 | €147,65 | -0,81 % | €146,55 | €148,20 | €146,20 | 849,05K |