Jetzt handeln
LAGARDERE NOM. EO 6,10
ISIN: FR0000130213 | WKN: 866786
21,1500 €
+0,1000 +0,48 %
19:12:14
Status: tradeable
Geld
21,0500 €
Stück: 237
Brief
21,2500 €
Stück: 237
Zeit | Kurs | Volumen | |
---|---|---|---|
07.09. 09:17:29.188 | 21,75 € | 50 | |
12.06. 09:30:32.711 | 22,20 € | 150 | |
12.06. 09:08:50.351 | 22,25 € | 1.000 | |
09.06. 17:35:39.726 | 21,80 € | 1.000 | |
17.04. 17:21:33.321 | 23,50 € | 150 | |
17.04. 11:05:20.557 | 23,50 € | 70 | |
24.03. 14:32:35.035 | 19,98 € | 500 | |
22.11. 11:01:17.493 | 19,10 € | 200 | |
09.11. 09:43:26.970 | 17,84 € | 50 | |
27.10. 09:24:08.453 | 17,42 € | 50 | |
25.10. 11:52:05.407 | 17,07 € | 95 | |
20.10. 08:12:23.640 | 16,51 € | 220 | |
08.07. 12:24:01.219 | 17,46 € | 150 | |
04.07. 14:56:22.857 | 17,42 € | 175 | |
04.07. 14:50:03.629 | 17,42 € | 400 | |
04.07. 10:29:40.161 | 17,08 € | 50 | |
21.02. 14:47:36.612 | 25,26 € | 50 | |
31.01. 16:44:02.242 | 24,20 € | 225 | |
27.01. 20:05:16.896 | 24,08 € | 100 | |
30.11. 16:34:14.850 | 22,96 € | 400 | |
24.09. 17:09:09.298 | 22,96 € | 200 | |
15.09. 19:15:04.912 | 21,96 € | 250 | |
15.09. 19:14:49.285 | 22,16 € | 250 | |
15.09. 19:14:36.123 | 21,42 € | 250 | |
15.09. 19:11:09.562 | 21,82 € | 250 | |
15.09. 19:01:22.542 | 21,80 € | 250 | |
15.09. 19:01:06.730 | 22,04 € | 250 | |
15.09. 19:00:51.587 | 22,34 € | 250 | |
15.09. 18:58:26.568 | 22,82 € | 200 | |
15.09. 18:55:40.386 | 22,24 € | 200 | |
15.09. 18:54:46.601 | 22,16 € | 400 | |
15.09. 18:44:19.719 | 22,90 € | 200 | |
15.09. 18:41:48.499 | 20,04 € | 200 | |
15.09. 18:40:40.674 | 19,82 € | 200 | |
15.09. 18:38:56.804 | 19,60 € | 500 | |
15.09. 18:38:49.043 | 19,59 € | 500 | |
15.09. 18:38:12.269 | 19,59 € | 200 | |
30.08. 21:48:26.549 | 23,68 € | 80 | |
30.08. 17:23:27.767 | 23,88 € | 50 | |
06.08. 16:19:34.563 | 23,44 € | 10 | |
27.07. 09:02:38.136 | 22,28 € | 500 | |
27.07. 09:02:32.342 | 22,28 € | 500 | |
27.07. 07:40:18.459 | 21,04 € | 150 | |
26.07. 19:07:18.686 | 20,88 € | 500 | |
04.07. 18:47:03.821 | 22,60 € | 66 | |
03.05. 17:23:09.277 | 20,56 € | 1.000 | |
03.05. 17:22:26.204 | 20,50 € | 1.000 | |
26.04. 07:45:53.372 | 22,74 € | 200 | |
25.04. 17:03:11.986 | 22,70 € | 300 | |
12.03. 16:38:17.069 | 23,24 € | 700 | |
03.03. 16:41:29.691 | 23,48 € | 200 | |
24.02. 16:46:25.914 | 23,26 € | 200 | |
29.01. 16:10:43.201 | 19,40 € | 1 | |
15.01. 18:23:06.377 | 19,38 € | 326 | |
15.01. 18:13:07.749 | 19,24 € | 165 | |
09.12. 16:24:57.111 | 21,06 € | 25 | |
23.11. 09:33:12.444 | 19,88 € | 16 | |
06.11. 08:36:16.512 | 18,49 € | 130 | |
03.11. 09:05:54.734 | 19,23 € | 130 | |
13.10. 11:39:23.456 | 23,94 € | 150 | |
12.10. 16:20:03.460 | 24,10 € | 315 | |
08.10. 15:49:11.108 | 27,46 € | 65 | |
06.10. 10:39:39.931 | 26,76 € | 80 | |
02.10. 08:57:44.618 | 24,40 € | 200 | |
30.09. 09:32:22.370 | 21,24 € | 255 | |
25.09. 09:36:31.505 | 17,93 € | 50 | |
17.09. 07:30:32.907 | 17,39 € | 250 | |
07.09. 09:31:08.683 | 17,84 € | 57 | |
03.09. 13:25:22.971 | 17,20 € | 100 | |
01.09. 13:35:54.710 | 16,65 € | 100 | |
07.08. 10:38:01.955 | 13,79 € | 120 | |
30.07. 17:16:49.015 | 14,01 € | 80 | |
30.07. 10:53:16.480 | 13,92 € | 141 | |
20.07. 10:06:41.038 | 13,70 € | 4 | |
30.06. 13:46:58.343 | 12,80 € | 3 | |
26.05. 14:49:15.486 | 15,10 € | 11 | |
26.05. 14:16:03.487 | 15,03 € | 54 | |
20.05. 15:06:27.473 | 12,06 € | 650 | |
14.05. 10:52:06.443 | 12,72 € | 1 | |
12.05. 14:12:45.096 | 13,61 € | 1 | |
19.04. 17:20:42.894 | 17,37 € | 8 | |
16.04. 14:24:37.545 | 16,72 € | 30 | |
16.04. 09:28:44.380 | 15,46 € | 520 | |
15.04. 16:34:57.650 | 15,13 € | 520 | |
08.04. 16:28:11.985 | 13,10 € | 52 | |
08.04. 13:38:00.967 | 13,03 € | 52 | |
08.04. 10:07:35.906 | 13,02 € | 2 | |
07.04. 16:57:19.179 | 13,02 € | 3 | |
24.03. 10:59:35.904 | 9,78 € | 8 | |
12.03. 08:06:28.950 | 11,91 € | 643 | |
10.03. 15:13:58.302 | 12,89 € | 1 | |
10.03. 13:53:14.767 | 13,02 € | 200 | |
08.03. 17:43:23.609 | 14,24 € | 75 | |
27.02. 17:22:39.453 | 17,70 € | 1 | |
24.02. 15:35:51.117 | 17,74 € | 1 | |
19.02. 11:38:45.153 | 18,38 € | 9 | |
12.02. 16:38:52.026 | 18,61 € | 53 | |
12.02. 12:14:18.460 | 18,35 € | 1.150 | |
06.02. 13:39:55.521 | 18,28 € | 1.150 | |
05.02. 12:11:55.023 | 17,93 € | 1.000 | |
05.02. 11:11:19.203 | 17,92 € | 53 | |
29.01. 09:01:24.905 | 17,86 € | 1 | |
27.01. 22:30:39.532 | 17,59 € | 1 | |
27.01. 15:34:20.967 | 17,88 € | 1 | |
27.01. 13:53:20.216 | 17,83 € | 2 | |
27.01. 10:21:30.237 | 17,97 € | 3 | |
13.01. 20:33:28.559 | 18,94 € | 1 | |
04.01. 12:20:13.762 | 19,38 € | 1 | |
19.12. 12:27:20.975 | 18,97 € | 2 | |
18.12. 14:52:00.416 | 19,37 € | 520 | |
03.12. 14:16:08.527 | 19,31 € | 1 | |
25.11. 15:17:05.561 | 19,93 € | 1 | |
22.11. 20:06:24.002 | 19,97 € | 1 | |
07.11. 15:36:23.922 | 20,34 € | 3 | |
07.11. 08:16:12.285 | 19,54 € | 250 | |
06.11. 11:21:50.376 | 19,29 € | 2 | |
06.11. 10:31:53.713 | 19,30 € | 11 | |
06.11. 10:14:23.432 | 19,04 € | 2 | |
06.11. 10:02:29.984 | 19,06 € | 7 | |
06.11. 09:57:43.461 | 19,15 € | 1 | |
06.11. 09:54:52.028 | 19,18 € | 1 | |
06.11. 09:49:28.475 | 19,21 € | 1 | |
06.11. 09:47:44.272 | 19,29 € | 1 | |
06.11. 09:45:37.294 | 19,35 € | 1 | |
06.11. 09:43:21.011 | 19,40 € | 1 | |
06.11. 09:41:43.236 | 19,49 € | 1 | |
06.11. 09:31:07.391 | 19,58 € | 1 | |
06.11. 09:30:41.158 | 19,59 € | 2 | |
05.11. 14:54:04.437 | 20,36 € | 7 | |
01.11. 12:53:25.555 | 20,16 € | 1 | |
22.10. 08:54:33.799 | 20,30 € | 1 | |
27.09. 09:19:30.821 | 20,16 € | 1 | |
11.09. 20:57:28.270 | 20,60 € | 1 | |
09.09. 17:52:34.124 | 20,16 € | 150 | |
09.09. 11:24:23.825 | 19,84 € | 4 | |
14.08. 15:46:17.091 | 18,78 € | 50 | |
05.08. 09:05:57.022 | 19,95 € | 25 | |
26.07. 10:41:06.366 | 21,72 € | 1 | |
25.07. 18:51:27.127 | 22,06 € | 200 | |
05.07. 20:47:11.581 | 22,78 € | 440 | |
13.06. 21:17:02.983 | 23,42 € | 1 | |
12.06. 11:19:25.761 | 23,14 € | 40 | |
10.06. 20:33:16.414 | 22,859 € | 1 | |
22.05. 21:33:43.974 | 21,76 € | 1 | |
13.05. 14:45:47.618 | 23,48 € | 40 | |
26.04. 13:55:24.831 | 24,40 € | 1 | |
17.04. 12:31:50.474 | 24,62 € | 1 | |
13.04. 11:00:30.081 | 23,87 € | 1 | |
04.04. 07:40:39.809 | 23,493 € | 1 | |
31.03. 17:00:46.615 | 22,955 € | 1 | |
29.03. 09:33:58.804 | 22,81 € | 3 | |
18.03. 09:27:47.422 | 23,89 € | 4 | |
15.03. 21:22:56.657 | 24,32 € | 1 | |
14.03. 19:33:03.131 | 24,615 € | 1 | |
14.03. 16:23:03.410 | 24,52 € | 3 | |
13.03. 18:12:39.673 | 22,743 € | 1 | |
12.03. 20:39:27.223 | 22,87 € | 1 | |
11.03. 08:18:44.081 | 22,813 € | 22 | |
01.03. 19:59:29.302 | 23,08 € | 1 | |
22.02. 22:10:37.345 | 22,795 € | 1 | |
20.02. 22:08:53.720 | 22,952 € | 1 | |
13.02. 20:58:47.681 | 22,52 € | 1 | |
11.02. 22:13:06.515 | 22,219 € | 1 | |
11.02. 17:04:54.604 | 22,261 € | 4 | |
06.02. 14:14:32.123 | 23,23 € | 3 | |
28.01. 18:59:36.544 | 23,195 € | 300 | |
28.01. 17:54:14.980 | 23,09 € | 1 | |
28.01. 10:26:19.568 | 23,50 € | 3 | |
25.01. 20:55:40.526 | 23,53 € | 1 | |
22.01. 22:08:55.466 | 22,755 € | 1 | |
19.01. 10:00:46.673 | 22,939 € | 1 | |
15.01. 16:49:51.622 | 22,321 € | 1 | |
03.01. 16:08:12.228 | 21,86 € | 2 | |
02.01. 15:59:07.253 | 21,65 € | 1 | |
02.01. 10:43:19.431 | 21,60 € | 1 | |
14.12. 15:15:58.535 | 22,90 € | 2 | |
29.11. 14:01:36.838 | 25,318 € | 2 | |
23.10. 13:21:57.344 | 24,99 € | 1 | |
25.09. 11:58:05.193 | 26,16 € | 3 | |
18.09. 13:22:55.624 | 26,63 € | 9 | |
08.08. 10:23:21.915 | 24,64 € | 35 | |
27.07. 09:04:15.689 | 24,02 € | 100 | |
27.07. 09:03:41.997 | 24,02 € | 400 | |
27.07. 09:02:34.239 | 24,02 € | 300 | |
19.07. 18:32:17.311 | 23,91 € | 1 | |
16.07. 07:30:30.925 | 23,814 € | 750 | |
16.07. 07:30:25.351 | 23,814 € | 140 | |
07.05. 14:25:43.660 | 22,887 € | 1 | |
24.04. 15:28:24.260 | 23,06 € | 1 | |
12.03. 09:19:25.718 | 22,84 € | 250 | |
09.03. 15:02:40.826 | 22,07 € | 50 | |
09.03. 12:58:05.965 | 22,15 € | 112 | |
09.03. 10:27:52.150 | 22,56 € | 200 | |
09.03. 08:43:44.618 | 23,87 € | 150 | |
19.01. 16:06:20.501 | 25,91 € | 9 | |
08.01. 19:04:18.510 | 26,913 € | 1 | |
06.08. 18:41:28.568 | 27,808 € | 2 | |
27.07. 15:16:59.719 | 27,908 € | 350 | |
05.07. 11:38:06.873 | 27,589 € | 1 | |
04.07. 17:29:47.758 | 27,468 € | 1 | |
09.06. 09:49:42.203 | 27,933 € | 2 | |
08.06. 08:17:20.072 | 28,116 € | 70 | |
07.06. 09:01:08.315 | 28,187 € | 2 | |
01.06. 14:58:38.787 | 28,297 € | 2 | |
29.05. 13:00:49.113 | 28,40 € | 1 | |
26.05. 09:00:32.520 | 27,938 € | 2 | |
02.05. 15:43:59.176 | 28,482 € | 43 | |
21.04. 09:41:07.277 | 27,038 € | 40 | |
05.04. 09:05:56.806 | 27,446 € | 70 | |
03.04. 17:01:13.250 | 27,22 € | 43 | |
07.03. 10:34:18.420 | 24,169 € | 1 | |
06.03. 09:40:30.795 | 24,057 € | 9 | |
20.02. 16:35:49.989 | 23,763 € | 500 | |
13.02. 09:57:21.792 | 24,539 € | 9 | |
09.02. 17:40:19.007 | 23,607 € | 800 | |
06.02. 09:44:09.141 | 23,452 € | 10 | |
01.02. 12:49:24.819 | 23,42 € | 24 | |
03.01. 12:47:36.965 | 26,414 € | 20 | |
29.12. 12:39:22.247 | 26,261 € | 400 | |
20.12. 15:37:38.314 | 26,094 € | 2 | |
14.12. 09:02:30.183 | 25,396 € | 125 | |
13.12. 17:49:17.180 | 24,891 € | 75 | |
05.12. 11:19:17.990 | 22,914 € | 10 | |
07.11. 09:23:43.053 | 23,023 € | 12 | |
10.10. 11:17:07.454 | 22,206 € | 10 | |
12.09. 09:05:55.801 | 22,328 € | 225 | |
24.08. 16:04:01.314 | 22,225 € | 1 | |
17.08. 09:59:11.622 | 22,17 € | 130 | |
18.07. 12:07:23.527 | 21,33 € | 3 | |
30.06. 15:38:26.192 | 19,535 € | 1 | |
28.06. 11:51:41.286 | 19,07 € | 2 | |
24.06. 12:13:46.102 | 19,745 € | 1 | |
16.06. 10:11:30.413 | 20,045 € | 1 | |
15.06. 11:25:56.682 | 20,04 € | 1 | |
14.06. 15:19:53.932 | 19,94 € | 70 | |
14.06. 09:07:30.510 | 19,975 € | 40 | |
13.06. 18:46:23.896 | 20,072 € | 55 | |
13.06. 12:07:24.194 | 20,075 € | 170 | |
13.06. 10:46:19.836 | 20,16 € | 112 | |
08.06. 12:00:02.365 | 21,03 € | 3 | |
08.06. 10:36:49.651 | 21,065 € | 3 | |
30.05. 10:40:52.657 | 21,557 € | 3 | |
18.05. 09:33:17.528 | 21,925 € | 100 | |
12.05. 12:29:37.023 | 22,395 € | 3 | |
11.05. 09:51:17.353 | 21,10 € | 150 | |
02.05. 10:22:17.735 | 23,118 € | 9 | |
28.04. 10:39:23.677 | 23,30 € | 70 | |
28.04. 10:39:23.676 | 23,30 € | 70 | |
26.04. 11:40:43.382 | 23,65 € | 3 | |
20.04. 12:13:03.102 | 24,208 € | 1 | |
16.03. 15:51:47.328 | 23,375 € | 1 | |
14.03. 09:04:30.515 | 23,231 € | 170 | |
11.03. 17:25:41.541 | 23,335 € | 150 | |
10.03. 12:23:59.734 | 23,579 € | 130 | |
10.03. 09:03:21.587 | 23,968 € | 130 | |
10.03. 08:54:37.731 | 25,987 € | 180 | |
09.03. 18:53:50.423 | 26,217 € | 200 | |
09.03. 18:50:48.012 | 26,202 € | 190 | |
09.03. 13:04:04.319 | 26,103 € | 1 | |
09.03. 08:59:29.021 | 25,768 € | 50 | |
18.02. 17:07:49.384 | 26,718 € | 112 | |
01.02. 12:44:42.657 | 26,347 € | 3 | |
05.01. 10:26:01.692 | 26,287 € | 180 | |
01.12. 10:43:55.916 | 27,872 € | 1 | |
30.11. 09:42:14.377 | 27,906 € | 1 | |
26.11. 10:40:48.064 | 27,388 € | 1 | |
19.11. 10:51:58.119 | 28,248 € | 1 | |
13.11. 09:15:00.864 | 27,474 € | 1 | |
12.11. 17:12:08.025 | 27,686 € | 1 | |
12.11. 11:13:43.403 | 27,701 € | 1 | |
11.11. 09:29:47.194 | 27,936 € | 1 | |
10.11. 12:02:54.715 | 27,153 € | 1 | |
06.11. 11:16:26.961 | 26,61 € | 1 | |
05.11. 10:16:40.377 | 26,451 € | 1 | |
23.10. 12:33:02.136 | 26,492 € | 100 | |
22.10. 17:45:12.348 | 26,082 € | 2 | |
22.10. 10:40:25.646 | 25,44 € | 1 | |
21.10. 10:30:17.333 | 25,51 € | 1 | |
20.10. 12:14:27.171 | 25,765 € | 1 | |
16.10. 11:45:54.666 | 25,633 € | 1 | |
15.10. 12:37:47.561 | 25,258 € | 1 | |
12.10. 20:53:01.889 | 25,283 € | 20 | |
05.10. 11:30:16.919 | 25,102 € | 100 | |
02.10. 17:01:10.633 | 24,48 € | 500 | |
15.09. 18:46:18.756 | 25,536 € | 100 | |
18.08. 17:05:04.440 | 25,892 € | 113 | |
13.08. 21:31:33.809 | 25,60 € | 53 | |
06.08. 11:43:55.397 | 27,602 € | 20 | |
03.07. 17:34:20.094 | 26,358 € | 80 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19:09:00.000 | 237 | 21,05 € | 21,25 € | 237 |
19:06:00.000 | 237 | 21,05 € | 21,25 € | 237 |
19:03:00.000 | 237 | 21,05 € | 21,25 € | 237 |
19:00:00.000 | 237 | 21,05 € | 21,25 € | 237 |
18:57:00.000 | 237 | 21,05 € | 21,25 € | 237 |
18:54:00.000 | 237 | 21,05 € | 21,25 € | 237 |
18:51:00.000 | 237 | 21,05 € | 21,25 € | 237 |
18:48:00.000 | 237 | 21,05 € | 21,25 € | 237 |
18:45:00.000 | 237 | 21,05 € | 21,25 € | 237 |
Stammdaten
WKN | 866786 |
ISIN | FR0000130213 |
Branche | Entertainment/Dienstleistungen |
Herkunft | Frankreich |
Aktienanzahl | 131,13 Mio. |
Marktkapitalisierung | 2,85 Mrd. |
Dividende je Aktie | - EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 80,86 % |
Abstand 52W Hoch | 12,93 % |
Abstand 52W Tief | 19,47 % |
Vola 30 Tage | 15,16 % |
Vola 250 Tage | 43,95 % |
KGV | -3,90 (2020) |
KCV | 13,29 (2020) |
Gewinn je Aktie | -5,110 (2020) |
Cashflow/Aktie | 1,510 (2020) |
Dividende je Aktie | - EUR (2020) |
Dividendenausschüttung in Mio. | - EUR (2020) |
Performance
1 Woche | 21,150 | -0,473 | |
1 Monat | 20,600 | +2,184 | |
6 Monate | 19,330 | +8,898 | |
Lfd. Jahr | 18,430 | +14,216 | |
1 Jahr | 19,695 | +6,880 | |
3 Jahre | 22,130 | -4,880 | |
5 Jahre | 22,735 | -7,411 |
Aktuelle Nachrichten
10.05.2022 12:03
16.09.2021 09:21
Lagardère im frühen Handel +21 % +++ Vivendi-Pläne für Übernahme
21.04.2020 18:07
Vivendi kauft zehn Prozent der Anteile an Lagardere.