Lagardere SA MMB
EURONEXT · Frankreich · Einzelhandel
€18,00-0,10 (-0,55 %)
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 | €18,00 | -0,55 % | €18,08 | €18,26 | €17,94 | 23,33K |
| 2026-09-30 | €18,10 | +0,33 % | €18,02 | €18,16 | €17,72 | 21,18K |
| 2026-09-29 | €18,04 | +0,11 % | €18,00 | €18,12 | €18,00 | 4,47K |
| 2026-09-28 | €18,02 | +0,67 % | €17,92 | €18,20 | €17,92 | 8,08K |
| 2026-09-25 | €17,90 | -2,19 % | €18,24 | €18,26 | €17,90 | 3,57K |
| 2026-09-24 | €18,30 | +1,67 % | €18,00 | €18,30 | €18,00 | 5,92K |
| 2026-09-23 | €18,00 | -1,10 % | €18,14 | €18,14 | €17,96 | 6,94K |
| 2026-09-22 | €18,20 | +0,55 % | €18,04 | €18,26 | €18,04 | 16,56K |
| 2026-09-21 | €18,10 | -0,44 % | €17,98 | €18,14 | €17,92 | 11,09K |
| 2026-09-18 | €18,18 | +0,66 % | €18,04 | €18,20 | €17,94 | 14,47K |
| 2026-09-17 | €18,06 | -0,88 % | €18,20 | €18,22 | €17,96 | 7,42K |
| 2026-09-16 | €18,22 | +2,59 % | €17,84 | €18,22 | €17,66 | 11,91K |
| 2026-09-15 | €17,76 | -1,11 % | €17,96 | €18,16 | €17,76 | 11,47K |
| 2026-09-14 | €17,96 | 0,00 % | €17,90 | €18,08 | €17,90 | 7,86K |
| 2026-09-11 | €17,96 | -1,32 % | €18,14 | €18,24 | €17,94 | 5,95K |
| 2026-09-10 | €18,20 | +0,44 % | €18,06 | €18,36 | €18,06 | 12,76K |
| 2026-09-09 | €18,12 | -0,88 % | €18,22 | €18,32 | €18,12 | 6,08K |
| 2026-09-08 | €18,28 | -0,33 % | €18,42 | €18,46 | €18,28 | 3,04K |
| 2026-09-07 | €18,34 | -0,86 % | €18,40 | €18,50 | €18,30 | 6,59K |
| 2026-09-04 | €18,50 | -1,39 % | €18,76 | €18,76 | €18,50 | 7,51K |
| 2026-09-03 | €18,76 | +0,54 % | €18,60 | €18,96 | €18,60 | 8,03K |
| 2026-09-02 | €18,66 | -0,11 % | €18,62 | €18,86 | €18,34 | 27,67K |
| 2026-09-01 | €18,68 | +0,21 % | €18,58 | €18,74 | €18,50 | 13,29K |
| 2026-08-31 | €18,64 | -0,96 % | €18,76 | €18,90 | €18,64 | 10,11K |
| 2026-08-28 | €18,82 | -0,32 % | €18,90 | €19,04 | €18,82 | 7,34K |
| 2026-08-27 | €18,88 | -0,53 % | €18,94 | €19,00 | €18,82 | 8,49K |
| 2026-08-26 | €18,98 | +0,53 % | €18,82 | €19,20 | €18,82 | 11,67K |
| 2026-08-25 | €18,88 | +1,51 % | €18,54 | €18,88 | €18,54 | 9,41K |
| 2026-08-24 | €18,60 | -0,21 % | €18,58 | €18,70 | €18,56 | 5,68K |
| 2026-08-21 | €18,64 | +0,11 % | €18,56 | €18,64 | €18,44 | 5,06K |
| 2026-08-20 | €18,62 | +0,32 % | €18,54 | €18,64 | €18,46 | 6,58K |
| 2026-08-19 | €18,56 | -1,07 % | €18,68 | €18,75 | €18,52 | 9,82K |
| 2026-08-18 | €18,76 | -0,64 % | €18,82 | €18,90 | €18,60 | 9,41K |
| 2026-08-17 | €18,88 | -1,36 % | €19,18 | €19,20 | €18,82 | 12,62K |
| 2026-08-14 | €19,14 | +0,74 % | €19,00 | €19,34 | €19,00 | 39,03K |
| 2026-08-13 | €19,00 | +1,71 % | €18,70 | €19,06 | €18,70 | 14,57K |
| 2026-08-12 | €18,68 | +0,43 % | €18,54 | €18,80 | €18,54 | 16,49K |
| 2026-08-11 | €18,60 | -1,48 % | €18,82 | €18,88 | €18,60 | 14,81K |
| 2026-08-10 | €18,88 | +0,21 % | €18,84 | €18,98 | €18,72 | 26,18K |
| 2026-08-07 | €18,84 | +0,32 % | €18,72 | €19,00 | €18,72 | 11,94K |
| 2026-08-06 | €18,78 | +0,97 % | €18,74 | €19,00 | €18,74 | 11,68K |
| 2026-08-05 | €18,60 | +0,76 % | €18,50 | €18,86 | €18,50 | 21,65K |
| 2026-08-04 | €18,46 | +0,87 % | €18,38 | €18,60 | €18,26 | 20,02K |
| 2026-08-03 | €18,30 | +1,78 % | €17,98 | €18,56 | €17,98 | 25,95K |
| 2026-07-31 | €17,98 | -0,88 % | €18,08 | €18,34 | €17,98 | 25,26K |
| 2026-07-30 | €18,14 | -1,41 % | €18,36 | €18,46 | €18,10 | 19,12K |
| 2026-07-29 | €18,40 | +1,77 % | €18,22 | €18,90 | €18,22 | 40,13K |
| 2026-07-28 | €18,08 | +0,56 % | €18,02 | €18,14 | €17,90 | 8,39K |
| 2026-07-27 | €17,98 | +1,35 % | €17,82 | €18,06 | €17,82 | 14,55K |
| 2026-07-24 | €17,74 | +0,45 % | €17,70 | €17,74 | €17,54 | 8,34K |
| 2026-07-23 | €17,66 | -1,45 % | €17,90 | €17,90 | €17,54 | 21,28K |
| 2026-07-22 | €17,92 | -1,32 % | €18,12 | €18,16 | €17,90 | 14,79K |
| 2026-07-21 | €18,16 | -1,09 % | €18,34 | €18,34 | €18,04 | 19,62K |
| 2026-07-20 | €18,36 | -1,40 % | €18,62 | €18,62 | €18,20 | 12,23K |
| 2026-07-17 | €18,62 | -1,90 % | €18,92 | €18,98 | €18,54 | 9,72K |
| 2026-07-16 | €18,98 | -1,66 % | €19,00 | €19,18 | €18,86 | 23,61K |
| 2026-07-15 | €19,30 | -2,92 % | €19,82 | €19,96 | €19,14 | 16,02K |
| 2026-07-14 | €19,88 | -1,58 % | €20,15 | €20,15 | €19,66 | 14,00K |
| 2026-07-13 | €20,20 | +1,00 % | €20,00 | €20,35 | €20,00 | 21,06K |
| 2026-07-10 | €20,00 | +0,50 % | €19,84 | €20,10 | €19,84 | 9,43K |
| 2026-07-09 | €19,90 | -0,10 % | €19,94 | €19,94 | €19,54 | 16,81K |
| 2026-07-08 | €19,92 | -2,11 % | €20,25 | €20,25 | €19,74 | 34,36K |
| 2026-07-07 | €20,35 | +0,99 % | €20,15 | €20,35 | €20,00 | 43,25K |
| 2026-07-06 | €20,15 | +1,26 % | €19,84 | €20,40 | €19,84 | 54,85K |
| 2026-07-03 | €19,90 | +0,81 % | €19,80 | €20,15 | €19,80 | 16,10K |
| 2026-07-02 | €19,74 | +0,92 % | €19,52 | €19,86 | €19,44 | 12,91K |
| 2026-07-01 | €19,56 | +1,66 % | €19,28 | €19,68 | €19,22 | 19,77K |
| 2026-06-30 | €19,24 | -0,21 % | €19,22 | €19,46 | €18,94 | 19,62K |
| 2026-06-29 | €19,28 | +0,84 % | €18,80 | €19,38 | €18,80 | 21,06K |
| 2026-06-26 | €19,12 | -1,04 % | €19,20 | €19,24 | €18,92 | 12,53K |
| 2026-06-25 | €19,32 | 0,00 % | €19,26 | €19,34 | €19,12 | 10,92K |
| 2026-06-24 | €19,32 | +1,26 % | €19,02 | €19,34 | €18,90 | 17,51K |
| 2026-06-23 | €19,08 | +1,17 % | €18,90 | €19,12 | €18,76 | 17,65K |
| 2026-06-22 | €18,86 | -2,08 % | €19,20 | €19,38 | €18,62 | 25,52K |
| 2026-06-19 | €19,26 | -0,62 % | €19,34 | €19,38 | €19,26 | 24,89K |
| 2026-06-18 | €19,38 | +0,94 % | €19,14 | €19,38 | €19,08 | 11,34K |
| 2026-06-17 | €19,20 | +0,21 % | €19,14 | €19,22 | €19,04 | 22,86K |
| 2026-06-16 | €19,16 | -0,31 % | €19,14 | €19,24 | €19,08 | 20,59K |
| 2026-06-15 | €19,22 | +2,23 % | €18,94 | €19,40 | €18,94 | 20,60K |
| 2026-06-12 | €18,80 | +1,62 % | €18,58 | €19,00 | €18,58 | 67,74K |
| 2026-06-11 | €18,50 | -1,49 % | €18,66 | €18,66 | €18,42 | 13,44K |
| 2026-06-10 | €18,78 | +0,75 % | €18,58 | €18,78 | €18,46 | 14,38K |
| 2026-06-09 | €18,64 | -0,11 % | €18,60 | €18,98 | €18,60 | 21,74K |
| 2026-06-08 | €18,66 | +2,08 % | €18,16 | €18,68 | €18,16 | 29,09K |
| 2026-06-05 | €18,28 | -0,65 % | €18,34 | €18,80 | €18,28 | 20,17K |
| 2026-06-04 | €18,40 | +1,66 % | €18,16 | €18,40 | €18,10 | 60,14K |
| 2026-06-03 | €18,10 | -1,20 % | €18,30 | €18,42 | €18,10 | 8,17K |
| 2026-06-02 | €18,32 | +0,11 % | €18,38 | €18,60 | €18,32 | 17,78K |
| 2026-06-01 | €18,30 | -1,19 % | €18,46 | €18,66 | €18,30 | 32,05K |
| 2026-05-29 | €18,52 | +2,43 % | €18,10 | €18,70 | €18,10 | 35,14K |