Lagardere SCA (MMB.PA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.62 | 18.86 | 18.34 | 18.66 | -0.11% | 27,673 |
| 2026-09-01 | 18.58 | 18.74 | 18.50 | 18.68 | +0.21% | 13,286 |
| 2026-08-31 | 18.76 | 18.90 | 18.64 | 18.64 | -0.96% | 10,110 |
| 2026-08-28 | 18.90 | 19.04 | 18.82 | 18.82 | -0.32% | 7,335 |
| 2026-08-27 | 18.94 | 19.00 | 18.82 | 18.88 | -0.53% | 8,486 |
| 2026-08-26 | 18.82 | 19.20 | 18.82 | 18.98 | +0.53% | 11,673 |
| 2026-08-25 | 18.54 | 18.88 | 18.54 | 18.88 | +1.51% | 9,411 |
| 2026-08-24 | 18.58 | 18.70 | 18.56 | 18.60 | -0.21% | 5,679 |
| 2026-08-21 | 18.56 | 18.64 | 18.44 | 18.64 | +0.11% | 5,055 |
| 2026-08-20 | 18.54 | 18.64 | 18.46 | 18.62 | +0.32% | 6,579 |
| 2026-08-19 | 18.68 | 18.75 | 18.52 | 18.56 | -1.07% | 9,816 |
| 2026-08-18 | 18.82 | 18.90 | 18.60 | 18.76 | -0.64% | 9,409 |
| 2026-08-17 | 19.18 | 19.20 | 18.82 | 18.88 | -1.36% | 12,621 |
| 2026-08-14 | 19.00 | 19.34 | 19.00 | 19.14 | +0.74% | 39,029 |
| 2026-08-13 | 18.70 | 19.06 | 18.70 | 19.00 | +1.71% | 14,569 |
| 2026-08-12 | 18.54 | 18.80 | 18.54 | 18.68 | +0.43% | 16,485 |
| 2026-08-11 | 18.82 | 18.88 | 18.60 | 18.60 | -1.48% | 14,812 |
| 2026-08-10 | 18.84 | 18.98 | 18.72 | 18.88 | +0.21% | 26,184 |
| 2026-08-07 | 18.72 | 19.00 | 18.72 | 18.84 | +0.32% | 11,941 |
| 2026-08-06 | 18.74 | 19.00 | 18.74 | 18.78 | +0.97% | 11,682 |
| 2026-08-05 | 18.50 | 18.86 | 18.50 | 18.60 | +0.76% | 21,645 |
| 2026-08-04 | 18.38 | 18.60 | 18.26 | 18.46 | +0.87% | 20,024 |
| 2026-08-03 | 17.98 | 18.56 | 17.98 | 18.30 | +1.78% | 25,954 |
| 2026-07-31 | 18.08 | 18.34 | 17.98 | 17.98 | -0.88% | 25,259 |
| 2026-07-30 | 18.36 | 18.46 | 18.10 | 18.14 | -1.41% | 19,120 |
| 2026-07-29 | 18.22 | 18.90 | 18.22 | 18.40 | +1.77% | 40,134 |
| 2026-07-28 | 18.02 | 18.14 | 17.90 | 18.08 | +0.56% | 8,386 |
| 2026-07-27 | 17.82 | 18.06 | 17.82 | 17.98 | +1.35% | 14,545 |
| 2026-07-24 | 17.70 | 17.74 | 17.54 | 17.74 | +0.45% | 8,338 |
| 2026-07-23 | 17.90 | 17.90 | 17.54 | 17.66 | -1.45% | 21,284 |
| 2026-07-22 | 18.12 | 18.16 | 17.90 | 17.92 | -1.32% | 14,790 |
| 2026-07-21 | 18.34 | 18.34 | 18.04 | 18.16 | -1.09% | 19,623 |
| 2026-07-20 | 18.62 | 18.62 | 18.20 | 18.36 | -1.40% | 12,225 |
| 2026-07-17 | 18.92 | 18.98 | 18.54 | 18.62 | -1.90% | 9,717 |
| 2026-07-16 | 19.00 | 19.18 | 18.86 | 18.98 | -1.66% | 23,614 |
| 2026-07-15 | 19.82 | 19.96 | 19.14 | 19.30 | -2.92% | 16,017 |
| 2026-07-14 | 20.15 | 20.15 | 19.66 | 19.88 | -1.58% | 13,995 |
| 2026-07-13 | 20.00 | 20.35 | 20.00 | 20.20 | +1.00% | 21,062 |
| 2026-07-10 | 19.84 | 20.10 | 19.84 | 20.00 | +0.50% | 9,432 |
| 2026-07-09 | 19.94 | 19.94 | 19.54 | 19.90 | -0.10% | 16,810 |
| 2026-07-08 | 20.25 | 20.25 | 19.74 | 19.92 | -2.11% | 34,356 |
| 2026-07-07 | 20.15 | 20.35 | 20.00 | 20.35 | +0.99% | 43,249 |
| 2026-07-06 | 19.84 | 20.40 | 19.84 | 20.15 | +1.26% | 54,851 |
| 2026-07-03 | 19.80 | 20.15 | 19.80 | 19.90 | +0.81% | 16,100 |
| 2026-07-02 | 19.52 | 19.86 | 19.44 | 19.74 | +0.92% | 12,911 |
| 2026-07-01 | 19.28 | 19.68 | 19.22 | 19.56 | +1.66% | 19,771 |
| 2026-06-30 | 19.22 | 19.46 | 18.94 | 19.24 | -0.21% | 19,624 |
| 2026-06-29 | 18.80 | 19.38 | 18.80 | 19.28 | +0.84% | 21,063 |
| 2026-06-26 | 19.20 | 19.24 | 18.92 | 19.12 | -1.04% | 12,528 |
| 2026-06-25 | 19.26 | 19.34 | 19.12 | 19.32 | +0.00% | 10,922 |
| 2026-06-24 | 19.02 | 19.34 | 18.90 | 19.32 | +1.26% | 17,506 |
| 2026-06-23 | 18.90 | 19.12 | 18.76 | 19.08 | +1.17% | 17,645 |
| 2026-06-22 | 19.20 | 19.38 | 18.62 | 18.86 | -2.08% | 25,515 |
| 2026-06-19 | 19.34 | 19.38 | 19.26 | 19.26 | -0.62% | 24,885 |
| 2026-06-18 | 19.14 | 19.38 | 19.08 | 19.38 | +0.94% | 11,337 |
| 2026-06-17 | 19.14 | 19.22 | 19.04 | 19.20 | +0.21% | 22,857 |
| 2026-06-16 | 19.14 | 19.24 | 19.08 | 19.16 | -0.31% | 20,586 |
| 2026-06-15 | 18.94 | 19.40 | 18.94 | 19.22 | +2.23% | 20,595 |
| 2026-06-12 | 18.58 | 19.00 | 18.58 | 18.80 | +1.62% | 67,739 |
| 2026-06-11 | 18.66 | 18.66 | 18.42 | 18.50 | -1.49% | 13,436 |
| 2026-06-10 | 18.58 | 18.78 | 18.46 | 18.78 | +0.75% | 14,375 |
| 2026-06-09 | 18.60 | 18.98 | 18.60 | 18.64 | -0.11% | 21,738 |
| 2026-06-08 | 18.16 | 18.68 | 18.16 | 18.66 | +2.08% | 29,094 |
| 2026-06-05 | 18.34 | 18.80 | 18.28 | 18.28 | -0.65% | 20,174 |
| 2026-06-04 | 18.16 | 18.40 | 18.10 | 18.40 | +1.66% | 60,144 |
| 2026-06-03 | 18.30 | 18.42 | 18.10 | 18.10 | -1.20% | 8,171 |
| 2026-06-02 | 18.38 | 18.60 | 18.32 | 18.32 | +0.11% | 17,784 |
| 2026-06-01 | 18.46 | 18.66 | 18.30 | 18.30 | -1.19% | 32,053 |
| 2026-05-29 | 18.10 | 18.70 | 18.10 | 18.52 | +2.43% | 35,136 |
| 2026-05-28 | 18.02 | 18.32 | 18.00 | 18.08 | +0.11% | 11,028 |
| 2026-05-27 | 17.92 | 18.26 | 17.90 | 18.06 | +0.44% | 25,016 |
| 2026-05-26 | 17.88 | 18.16 | 17.86 | 17.98 | +0.45% | 19,000 |
| 2026-05-25 | 17.70 | 17.92 | 17.68 | 17.90 | +1.59% | 20,065 |
| 2026-05-22 | 17.84 | 17.84 | 17.62 | 17.62 | -1.12% | 14,796 |
| 2026-05-21 | 17.78 | 17.98 | 17.76 | 17.82 | +0.00% | 9,639 |
| 2026-05-20 | 17.60 | 17.86 | 17.50 | 17.82 | +0.91% | 40,160 |
| 2026-05-19 | 17.50 | 17.76 | 17.50 | 17.66 | +0.57% | 20,043 |
| 2026-05-18 | 17.24 | 17.62 | 17.04 | 17.56 | -1.24% | 40,994 |
| 2026-05-15 | 17.60 | 17.78 | 17.50 | 17.78 | +0.45% | 20,360 |
| 2026-05-14 | 17.26 | 17.74 | 17.26 | 17.70 | +2.19% | 24,618 |
| 2026-05-13 | 17.54 | 17.60 | 16.96 | 17.32 | -0.80% | 25,268 |
| 2026-05-12 | 17.90 | 17.98 | 17.36 | 17.46 | -3.00% | 43,331 |
| 2026-05-11 | 18.14 | 18.32 | 17.94 | 18.00 | -0.77% | 65,838 |
| 2026-05-08 | 18.10 | 18.20 | 18.08 | 18.14 | +0.00% | 16,019 |
| 2026-05-07 | 18.14 | 18.26 | 18.14 | 18.14 | -0.11% | 15,571 |
| 2026-05-06 | 18.24 | 18.38 | 18.00 | 18.16 | -3.81% | 32,513 |
| 2026-05-05 | 18.72 | 19.02 | 18.68 | 18.88 | +0.85% | 40,309 |
| 2026-05-04 | 18.56 | 18.80 | 18.56 | 18.72 | +0.97% | 39,832 |
| 2026-04-30 | 18.52 | 18.72 | 18.26 | 18.54 | -0.32% | 31,590 |
| 2026-04-29 | 18.60 | 18.80 | 18.60 | 18.60 | -0.53% | 63,601 |
| 2026-04-28 | 18.54 | 18.76 | 18.54 | 18.70 | +0.54% | 23,219 |
| 2026-04-27 | 18.50 | 18.72 | 18.50 | 18.60 | -0.32% | 45,880 |
| 2026-04-24 | 18.50 | 18.66 | 18.50 | 18.66 | +0.76% | 29,721 |
| 2026-04-23 | 18.50 | 18.62 | 18.50 | 18.52 | -0.75% | 11,358 |
| 2026-04-22 | 18.50 | 18.78 | 18.40 | 18.66 | +0.11% | 65,096 |
| 2026-04-21 | 18.40 | 18.86 | 18.40 | 18.64 | -0.32% | 44,870 |
| 2026-04-20 | 19.22 | 19.58 | 18.32 | 18.70 | -5.84% | 112,921 |
| 2026-04-17 | 19.70 | 19.90 | 19.67 | 19.86 | +0.91% | 11,851 |
| 2026-04-16 | 19.18 | 19.70 | 19.14 | 19.68 | +2.61% | 15,253 |
| 2026-04-15 | 19.40 | 19.54 | 19.18 | 19.18 | -1.44% | 7,998 |
| 2026-04-14 | 19.26 | 19.46 | 19.18 | 19.46 | +1.35% | 10,546 |
| 2026-04-13 | 19.12 | 19.24 | 19.06 | 19.20 | +0.10% | 4,388 |
| 2026-04-10 | 19.00 | 19.34 | 19.00 | 19.18 | +0.63% | 4,984 |
| 2026-04-09 | 18.98 | 19.30 | 18.98 | 19.06 | +0.11% | 6,302 |
| 2026-04-08 | 19.00 | 19.26 | 19.00 | 19.04 | +2.70% | 18,724 |
| 2026-04-07 | 18.54 | 19.04 | 18.54 | 18.54 | -0.64% | 18,137 |
| 2026-04-02 | 18.28 | 18.66 | 18.10 | 18.66 | +2.53% | 12,750 |
| 2026-04-01 | 18.00 | 18.20 | 17.94 | 18.20 | +1.11% | 36,290 |
| 2026-03-31 | 17.74 | 18.00 | 17.74 | 18.00 | +1.12% | 3,885 |
| 2026-03-30 | 17.80 | 17.88 | 17.64 | 17.80 | -0.34% | 8,970 |
| 2026-03-27 | 17.98 | 18.04 | 17.62 | 17.86 | -0.67% | 7,117 |
| 2026-03-26 | 17.88 | 18.04 | 17.84 | 17.98 | +1.01% | 6,107 |
| 2026-03-25 | 17.88 | 18.00 | 17.80 | 17.80 | +0.00% | 7,338 |
| 2026-03-24 | 17.90 | 17.90 | 17.62 | 17.80 | -0.11% | 14,377 |
| 2026-03-23 | 17.88 | 18.06 | 17.50 | 17.82 | -0.67% | 17,430 |
| 2026-03-20 | 17.32 | 17.94 | 17.30 | 17.94 | +3.82% | 16,509 |
| 2026-03-19 | 17.54 | 17.54 | 17.28 | 17.28 | -1.93% | 14,530 |
| 2026-03-18 | 17.58 | 17.80 | 17.54 | 17.62 | +0.69% | 9,158 |
| 2026-03-17 | 17.50 | 17.54 | 17.34 | 17.50 | -0.23% | 9,776 |
| 2026-03-16 | 17.74 | 17.78 | 17.48 | 17.54 | -1.13% | 6,877 |
| 2026-03-13 | 18.04 | 18.04 | 17.72 | 17.74 | -1.99% | 10,258 |
| 2026-03-12 | 18.36 | 18.36 | 18.08 | 18.10 | -1.42% | 9,700 |
| 2026-03-11 | 18.50 | 18.50 | 18.30 | 18.36 | -0.97% | 5,058 |
| 2026-03-10 | 18.54 | 18.80 | 18.52 | 18.54 | -0.32% | 5,138 |
| 2026-03-09 | 18.50 | 18.64 | 18.24 | 18.60 | -0.75% | 22,353 |
| 2026-03-06 | 18.86 | 18.98 | 18.64 | 18.74 | -0.21% | 23,386 |
| 2026-03-05 | 18.48 | 18.86 | 18.48 | 18.78 | +1.62% | 21,116 |
| 2026-03-04 | 18.28 | 18.80 | 18.28 | 18.48 | +1.32% | 19,486 |
| 2026-03-03 | 18.88 | 18.88 | 18.20 | 18.24 | -2.98% | 28,996 |
| 2026-03-02 | 18.68 | 18.96 | 18.46 | 18.80 | -1.67% | 30,407 |
| 2026-02-27 | 18.74 | 19.18 | 18.74 | 19.12 | +2.03% | 13,831 |
| 2026-02-26 | 18.58 | 18.80 | 18.56 | 18.74 | +1.19% | 7,976 |
| 2026-02-25 | 18.50 | 18.74 | 18.46 | 18.52 | +0.43% | 9,849 |
| 2026-02-24 | 18.42 | 18.68 | 18.40 | 18.44 | +0.00% | 5,894 |
| 2026-02-23 | 18.86 | 18.94 | 18.44 | 18.44 | -3.05% | 24,516 |
| 2026-02-20 | 19.06 | 19.22 | 18.58 | 19.02 | +1.39% | 52,827 |
| 2026-02-19 | 18.74 | 18.84 | 18.58 | 18.76 | +0.54% | 9,914 |
| 2026-02-18 | 18.68 | 18.88 | 18.54 | 18.66 | +0.97% | 14,931 |
| 2026-02-17 | 18.30 | 18.58 | 18.30 | 18.48 | +0.87% | 6,694 |
| 2026-02-16 | 18.42 | 18.42 | 18.32 | 18.32 | -0.54% | 3,618 |
| 2026-02-13 | 18.36 | 18.60 | 18.34 | 18.42 | +0.11% | 5,896 |
| 2026-02-12 | 18.52 | 18.54 | 18.40 | 18.40 | -0.54% | 4,007 |
| 2026-02-11 | 18.68 | 18.68 | 18.36 | 18.50 | -0.75% | 9,722 |
| 2026-02-10 | 18.52 | 18.72 | 18.46 | 18.64 | +0.32% | 4,234 |
| 2026-02-09 | 18.46 | 18.58 | 18.30 | 18.58 | +0.32% | 8,753 |
| 2026-02-06 | 18.64 | 18.72 | 18.40 | 18.52 | -0.96% | 10,387 |
| 2026-02-05 | 18.52 | 18.70 | 18.52 | 18.70 | +0.65% | 3,923 |
| 2026-02-04 | 18.24 | 18.66 | 18.18 | 18.58 | +1.86% | 9,662 |
| 2026-02-03 | 18.82 | 18.82 | 18.22 | 18.24 | -2.77% | 13,502 |
| 2026-02-02 | 18.74 | 18.90 | 18.74 | 18.76 | -0.53% | 3,885 |
| 2026-01-30 | 18.72 | 18.86 | 18.60 | 18.86 | +0.75% | 8,500 |
| 2026-01-29 | 18.76 | 18.84 | 18.68 | 18.72 | +0.21% | 7,462 |
| 2026-01-28 | 18.68 | 18.72 | 18.62 | 18.68 | -0.11% | 3,885 |
| 2026-01-27 | 18.78 | 18.84 | 18.68 | 18.70 | -0.43% | 11,021 |
| 2026-01-26 | 18.78 | 18.90 | 18.70 | 18.78 | -0.21% | 6,080 |
| 2026-01-23 | 18.84 | 18.88 | 18.70 | 18.82 | -1.16% | 4,810 |
| 2026-01-22 | 18.68 | 19.10 | 18.68 | 19.04 | +1.93% | 10,611 |
| 2026-01-21 | 18.56 | 18.72 | 18.50 | 18.68 | -0.11% | 15,680 |
| 2026-01-20 | 18.54 | 18.70 | 18.52 | 18.70 | +0.21% | 17,124 |
| 2026-01-19 | 18.84 | 18.84 | 18.60 | 18.66 | -1.37% | 4,114 |
| 2026-01-16 | 19.00 | 19.10 | 18.90 | 18.92 | -0.94% | 6,729 |
| 2026-01-15 | 19.20 | 19.20 | 18.94 | 19.10 | -0.42% | 10,515 |
| 2026-01-14 | 18.80 | 19.20 | 18.76 | 19.18 | +1.70% | 14,650 |
| 2026-01-13 | 18.84 | 18.86 | 18.66 | 18.86 | +0.11% | 9,681 |
| 2026-01-12 | 18.84 | 18.86 | 18.64 | 18.84 | +0.00% | 5,443 |
| 2026-01-09 | 18.54 | 18.84 | 18.54 | 18.84 | +1.62% | 5,468 |
| 2026-01-08 | 18.76 | 18.76 | 18.54 | 18.54 | -0.86% | 10,437 |
| 2026-01-07 | 18.70 | 18.80 | 18.60 | 18.70 | -0.43% | 21,882 |
| 2026-01-06 | 18.88 | 18.88 | 18.60 | 18.78 | +0.00% | 7,971 |
| 2026-01-05 | 18.72 | 18.82 | 18.44 | 18.78 | +0.32% | 13,385 |
| 2026-01-02 | 18.84 | 18.92 | 18.60 | 18.72 | -1.16% | 5,098 |
| 2025-12-31 | 18.84 | 18.96 | 18.70 | 18.94 | +0.53% | 6,784 |
| 2025-12-30 | 18.54 | 18.84 | 18.54 | 18.84 | +1.40% | 7,372 |
| 2025-12-29 | 18.52 | 18.70 | 18.52 | 18.58 | +0.43% | 11,298 |
| 2025-12-24 | 18.52 | 18.58 | 18.50 | 18.50 | -0.11% | 1,060 |
| 2025-12-23 | 18.70 | 18.70 | 18.52 | 18.52 | -0.54% | 4,105 |
| 2025-12-22 | 18.54 | 18.68 | 18.54 | 18.62 | -0.43% | 3,947 |
| 2025-12-19 | 18.68 | 18.88 | 18.58 | 18.70 | -0.64% | 14,239 |
| 2025-12-18 | 18.46 | 18.82 | 18.46 | 18.82 | +1.73% | 6,892 |
| 2025-12-17 | 18.58 | 18.68 | 18.46 | 18.50 | -0.43% | 13,389 |
| 2025-12-16 | 18.66 | 18.74 | 18.58 | 18.58 | -0.43% | 13,474 |
| 2025-12-15 | 18.70 | 18.78 | 18.66 | 18.66 | -0.21% | 3,936 |
| 2025-12-12 | 18.56 | 18.80 | 18.56 | 18.70 | +0.54% | 5,854 |
| 2025-12-11 | 18.38 | 18.62 | 18.36 | 18.60 | +1.20% | 7,085 |
| 2025-12-10 | 18.46 | 18.56 | 18.36 | 18.38 | -0.43% | 14,110 |
| 2025-12-09 | 18.40 | 18.50 | 18.36 | 18.46 | +0.33% | 1,955 |
| 2025-12-08 | 18.58 | 18.68 | 18.40 | 18.40 | -0.65% | 6,970 |
| 2025-12-05 | 18.70 | 18.74 | 18.52 | 18.52 | -1.07% | 2,223 |
| 2025-12-04 | 18.74 | 18.96 | 18.72 | 18.72 | -0.21% | 3,463 |
| 2025-12-03 | 18.80 | 19.00 | 18.72 | 18.76 | +0.21% | 7,026 |
| 2025-12-02 | 18.74 | 18.86 | 18.62 | 18.72 | -0.74% | 11,049 |
| 2025-12-01 | 18.68 | 18.86 | 18.62 | 18.86 | +0.00% | 10,642 |
| 2025-11-28 | 19.08 | 19.16 | 18.86 | 18.86 | -1.57% | 8,733 |
| 2025-11-27 | 18.98 | 19.16 | 18.86 | 19.16 | +0.95% | 10,795 |
| 2025-11-26 | 19.18 | 19.18 | 18.90 | 18.98 | -0.21% | 10,718 |
| 2025-11-25 | 18.78 | 19.06 | 18.72 | 19.02 | +1.28% | 11,663 |
| 2025-11-24 | 18.80 | 18.94 | 18.78 | 18.78 | -0.63% | 8,328 |
| 2025-11-21 | 18.56 | 18.90 | 18.56 | 18.90 | +0.75% | 4,237 |
| 2025-11-20 | 18.86 | 18.94 | 18.70 | 18.76 | -0.53% | 8,972 |
| 2025-11-19 | 18.38 | 18.98 | 18.24 | 18.86 | +2.95% | 25,595 |
| 2025-11-18 | 18.60 | 18.64 | 18.26 | 18.32 | -2.14% | 21,692 |
| 2025-11-17 | 18.84 | 18.94 | 18.72 | 18.72 | -1.06% | 9,703 |
| 2025-11-14 | 18.86 | 18.92 | 18.80 | 18.92 | -0.42% | 12,311 |
| 2025-11-13 | 19.10 | 19.10 | 18.96 | 19.00 | +0.00% | 7,421 |
| 2025-11-12 | 18.94 | 19.18 | 18.86 | 19.00 | +0.00% | 18,859 |
| 2025-11-11 | 18.74 | 19.00 | 18.74 | 19.00 | +1.28% | 5,159 |
| 2025-11-10 | 18.50 | 18.82 | 18.50 | 18.76 | +1.30% | 15,955 |
| 2025-11-07 | 18.40 | 18.52 | 18.16 | 18.52 | +0.54% | 8,035 |
| 2025-11-06 | 18.66 | 18.70 | 18.42 | 18.42 | -1.71% | 9,442 |
| 2025-11-05 | 18.70 | 18.82 | 18.54 | 18.74 | -0.21% | 6,793 |
| 2025-11-04 | 18.66 | 18.86 | 18.52 | 18.78 | +0.00% | 7,523 |
| 2025-11-03 | 18.94 | 19.16 | 18.72 | 18.78 | -0.63% | 21,991 |
| 2025-10-31 | 18.86 | 18.90 | 18.60 | 18.90 | +0.53% | 13,196 |
| 2025-10-30 | 18.96 | 18.96 | 18.72 | 18.80 | -0.53% | 6,313 |
| 2025-10-29 | 18.88 | 19.10 | 18.70 | 18.90 | -0.32% | 17,269 |
| 2025-10-28 | 19.00 | 19.00 | 18.88 | 18.96 | -0.73% | 5,070 |
| 2025-10-27 | 19.30 | 19.30 | 18.94 | 19.10 | -0.83% | 11,402 |
| 2025-10-24 | 19.18 | 19.30 | 19.08 | 19.26 | +0.31% | 5,618 |
| 2025-10-23 | 19.16 | 19.24 | 19.02 | 19.20 | +0.21% | 7,163 |
| 2025-10-22 | 18.86 | 19.22 | 18.86 | 19.16 | +0.84% | 14,875 |
| 2025-10-21 | 18.82 | 19.02 | 18.70 | 19.00 | +0.53% | 11,858 |
| 2025-10-20 | 18.50 | 19.08 | 18.36 | 18.90 | +2.05% | 37,317 |
| 2025-10-17 | 18.74 | 18.74 | 18.50 | 18.52 | -1.17% | 9,697 |
| 2025-10-16 | 18.68 | 18.74 | 18.52 | 18.74 | +0.21% | 7,258 |
| 2025-10-15 | 18.70 | 18.88 | 18.68 | 18.70 | +0.54% | 7,256 |
| 2025-10-14 | 18.74 | 18.74 | 18.60 | 18.60 | -0.64% | 9,509 |
| 2025-10-13 | 18.66 | 18.94 | 18.58 | 18.72 | +0.11% | 21,365 |
| 2025-10-10 | 19.14 | 19.14 | 18.70 | 18.70 | -1.58% | 15,504 |
| 2025-10-09 | 19.10 | 19.34 | 18.96 | 19.00 | -0.52% | 19,092 |
| 2025-10-08 | 19.18 | 19.24 | 19.08 | 19.10 | -0.52% | 6,004 |
| 2025-10-07 | 19.40 | 19.40 | 19.00 | 19.20 | -0.83% | 14,113 |
| 2025-10-06 | 19.80 | 19.80 | 19.28 | 19.36 | -2.12% | 33,958 |
| 2025-10-03 | 19.84 | 20.10 | 19.76 | 19.78 | -0.50% | 8,826 |
| 2025-10-02 | 19.90 | 19.94 | 19.70 | 19.88 | +0.20% | 8,795 |
| 2025-10-01 | 19.78 | 19.84 | 19.68 | 19.84 | +0.30% | 7,201 |
| 2025-09-30 | 19.76 | 19.94 | 19.60 | 19.78 | -0.30% | 7,075 |
| 2025-09-29 | 19.90 | 20.00 | 19.84 | 19.84 | -0.30% | 2,538 |
| 2025-09-26 | 20.05 | 20.05 | 19.84 | 19.90 | +0.30% | 5,643 |
| 2025-09-25 | 20.05 | 20.10 | 19.84 | 19.84 | -1.29% | 5,433 |
| 2025-09-24 | 20.30 | 20.30 | 20.05 | 20.10 | -0.50% | 10,988 |
| 2025-09-23 | 20.05 | 20.35 | 20.05 | 20.20 | +0.25% | 7,658 |
| 2025-09-22 | 20.05 | 20.15 | 19.98 | 20.15 | +0.50% | 6,393 |
| 2025-09-19 | 19.98 | 20.10 | 19.90 | 20.05 | +0.45% | 37,509 |
| 2025-09-18 | 20.10 | 20.30 | 19.88 | 19.96 | -0.70% | 19,922 |
| 2025-09-17 | 20.05 | 20.20 | 20.05 | 20.10 | +0.25% | 6,653 |
| 2025-09-16 | 20.35 | 20.35 | 19.92 | 20.05 | -1.72% | 25,605 |
| 2025-09-15 | 20.25 | 20.55 | 20.25 | 20.40 | +0.99% | 9,678 |
| 2025-09-12 | 20.30 | 20.30 | 20.20 | 20.20 | -0.49% | 4,239 |
| 2025-09-11 | 20.55 | 20.70 | 20.20 | 20.30 | -1.22% | 6,656 |
| 2025-09-10 | 20.85 | 20.85 | 20.55 | 20.55 | -0.48% | 8,698 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+6.30%). Schwächster Monat: Jul (-6.25%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Lagardere SCA (MMB.PA)?
18.66 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MMB.PA?
20.85 im Hoch und 16.96 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Lagardere SCA?
Historisch war der stärkste Kalendermonat von MMB.PA der Jun (Durchschnitt +6.30%), der schwächste der Jul (Durchschnitt -6.25%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.