Deutsche Märkte geschlossen

Legrand SA (LR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
79,60-0,04 (-0,05%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202279,6679,8478,4079,6079,60531.828
01. Dez. 202278,9479,8478,6879,6479,64619.819
30. Nov. 202277,6078,6077,3877,4877,48882.855
29. Nov. 202278,7479,0078,0678,0678,06424.085
28. Nov. 202279,8880,0278,9879,0079,00549.988
25. Nov. 202279,8080,3479,5880,1680,16263.995
24. Nov. 202280,0280,4679,6079,9679,96392.578
23. Nov. 202279,3480,1278,4279,9879,98359.497
22. Nov. 202278,8079,6678,1479,1679,16491.662
21. Nov. 202279,3079,4277,9878,8878,88434.991
18. Nov. 202277,9079,8277,7879,4479,44500.515
17. Nov. 202279,0079,6077,0878,2078,20635.193
16. Nov. 202280,0080,3278,0278,3678,36584.741
15. Nov. 202280,4880,6479,3679,9279,92501.633
14. Nov. 202280,3881,3279,6479,7479,74598.032
11. Nov. 202279,6280,4878,3880,0680,06494.374
10. Nov. 202275,4479,6274,3478,9078,90816.346
09. Nov. 202275,0676,3075,0475,7075,70458.605
08. Nov. 202273,6875,3873,0075,3875,38568.261
07. Nov. 202273,7074,5473,4073,8073,80674.360
04. Nov. 202273,2075,0872,8474,0874,08753.422
03. Nov. 202270,0074,2869,2873,0073,001.307.360
02. Nov. 202277,9278,3477,1077,2077,20650.167
01. Nov. 202277,8478,8077,7077,7277,72552.704
31. Okt. 202277,9877,9876,7677,1477,14562.807
28. Okt. 202276,2477,7275,9877,6477,64428.390
27. Okt. 202278,1078,1075,1276,9676,96887.731
26. Okt. 202276,2678,8676,1078,4278,42611.291
25. Okt. 202274,7676,6673,9476,4476,44560.019
24. Okt. 202273,3275,1872,7474,4274,42527.955
21. Okt. 202271,8672,8870,7272,7072,70418.604
20. Okt. 202272,5872,7671,7472,5072,50382.024
19. Okt. 202273,6074,1272,8072,8472,84419.639
18. Okt. 202273,0874,4272,4273,6073,60747.045
17. Okt. 202270,0271,6869,0271,4671,46660.197
14. Okt. 202270,2870,9269,5470,0070,00928.936
13. Okt. 202267,4069,5866,5669,3069,30574.688
12. Okt. 202268,8869,2467,9868,0268,02472.691
11. Okt. 202268,3869,0467,9068,8868,88394.207
10. Okt. 202268,0069,8468,0068,9668,96394.037
07. Okt. 202271,0071,2068,4868,5068,50641.580
06. Okt. 202270,8671,6670,6871,5071,50490.641
05. Okt. 202270,7471,0670,2270,4870,48386.111
04. Okt. 202268,6871,0868,5871,0871,08620.315
03. Okt. 202266,1267,8465,4267,8467,84455.133
30. Sept. 202265,8866,8465,3266,6666,66805.258
29. Sept. 202266,4066,5064,4464,9664,96530.698
28. Sept. 202265,1666,8264,9466,8266,82445.225
27. Sept. 202266,5667,2065,6665,6665,66471.426
26. Sept. 202265,5066,8065,5066,0666,06433.522
23. Sept. 202267,1467,3065,1865,9465,94489.935
22. Sept. 202267,8268,2667,0267,2267,22448.861
21. Sept. 202266,7869,0866,6668,9668,96529.445
20. Sept. 202269,5069,7667,4267,4267,42475.530
19. Sept. 202269,1269,4468,1669,2869,28309.482
16. Sept. 202270,0070,6669,0669,3869,381.020.702
15. Sept. 202272,1272,6270,9871,0871,08378.539
14. Sept. 202272,6873,5471,9872,1872,18505.972
13. Sept. 202276,6477,1874,5674,5674,56357.347
12. Sept. 202275,4276,8474,8076,5276,52337.656
09. Sept. 202274,2075,3874,1474,9674,96220.550
08. Sept. 202274,5074,6072,9674,0274,02363.376
07. Sept. 202273,1074,2272,8874,0074,00330.843
06. Sept. 202272,4474,1072,3673,6673,66457.532
05. Sept. 202272,0672,6471,2072,5072,50431.934
02. Sept. 202272,6873,8271,8073,6073,60421.832
01. Sept. 202273,0073,2871,9072,0872,08599.694
31. Aug. 202273,8074,0072,2672,2872,28630.518
30. Aug. 202273,0074,6072,7873,5473,54483.918
29. Aug. 202273,2273,2471,4072,4672,46412.102
26. Aug. 202275,5275,8473,4273,9673,96500.998
25. Aug. 202276,4476,5474,7875,2675,26495.317
24. Aug. 202275,9876,3675,1875,8275,82456.419
23. Aug. 202276,1076,7875,7076,1876,18383.576
22. Aug. 202278,9679,1876,2676,4476,44479.722
19. Aug. 202280,3880,6679,2879,2879,28315.072
18. Aug. 202279,8681,1079,4680,5680,56357.073
17. Aug. 202281,2081,6479,7480,0480,04337.149
16. Aug. 202281,4081,4080,3280,9880,98384.349
15. Aug. 202280,8881,6280,4481,3081,30196.591
12. Aug. 202280,5281,0280,1480,5680,56325.468
11. Aug. 202280,9081,2080,1880,5480,54269.446
10. Aug. 202278,9080,6878,5080,5480,54387.230
09. Aug. 202279,5279,8078,4679,2679,26359.501
08. Aug. 202280,2080,9879,6279,6279,62274.625
05. Aug. 202279,9481,5079,5079,5079,50365.454
04. Aug. 202279,8081,9279,6481,3281,32372.973
03. Aug. 202279,1280,1278,6679,9079,90479.132
02. Aug. 202280,2080,2278,7879,5079,50437.675
01. Aug. 202280,2080,9679,8480,4480,44283.367
29. Juli 202280,7080,9678,1679,8879,88878.324
28. Juli 202278,4680,7078,4680,7080,70527.492
27. Juli 202276,4077,8476,4077,5477,54400.249
26. Juli 202277,0077,1876,2876,6076,60376.248
25. Juli 202278,0078,4476,7677,2077,20503.537
22. Juli 202278,1879,0077,8078,4678,46467.532
21. Juli 202276,2078,4876,2078,2878,28685.895
20. Juli 202275,4076,7475,2676,4276,42460.619
19. Juli 202273,5275,5672,6275,3475,34450.055
18. Juli 202273,8074,6673,4674,0274,02443.884
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...