22,800€
-0,87%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,55 | 23,55 | 23,00 | 23,00 | -1,60% | 24,00 |
| 15.10.2025 | 23,60 | 23,98 | 23,23 | 23,38 | -0,85% | - |
| 14.10.2025 | 23,25 | 23,58 | 23,18 | 23,58 | 0,11% | - |
| 13.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | 100,00 |
| 10.10.2025 | 23,80 | 23,80 | 23,45 | 23,45 | -1,47% | 237,00 |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | 10,00 |
| 08.10.2025 | 24,08 | 24,10 | 23,58 | 23,65 | -1,77% | - |
| 07.10.2025 | 24,10 | 24,25 | 24,03 | 24,08 | -0,52% | - |
| 06.10.2025 | 24,45 | 24,45 | 23,95 | 24,20 | -2,81% | - |
| 03.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,71% | 120,00 |
| 02.10.2025 | 24,30 | 24,95 | 24,20 | 24,73 | 1,96% | - |
| 01.10.2025 | 23,70 | 24,25 | 23,45 | 24,25 | 2,43% | - |
| 30.09.2025 | 23,65 | 23,75 | 23,43 | 23,68 | 1,07% | - |
| 29.09.2025 | 23,25 | 23,65 | 23,13 | 23,43 | 1,41% | - |
| 26.09.2025 | 23,25 | 23,35 | 22,98 | 23,10 | -0,75% | - |
| 25.09.2025 | 23,48 | 23,48 | 22,90 | 23,28 | -0,75% | - |
| 24.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -3,50% | 131,00 |
| 23.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,61% | 5,00 |
| 22.09.2025 | 24,60 | 24,60 | 24,45 | 24,45 | 1,88% | 61,00 |
| 19.09.2025 | 24,08 | 24,28 | 23,88 | 24,00 | -0,21% | - |
| 18.09.2025 | 23,70 | 24,10 | 23,60 | 24,05 | -1,03% | - |
| 17.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,99% | 2,00 |
| 16.09.2025 | 23,43 | 23,85 | 23,40 | 23,83 | 3,81% | - |
| 15.09.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,44% | 30,00 |
| 12.09.2025 | 22,88 | 22,88 | 22,80 | 22,85 | 1,11% | - |
| 11.09.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,88% | - |
| 10.09.2025 | 22,73 | 22,80 | 22,70 | 22,80 | 0,33% | - |
| 09.09.2025 | 23,00 | 23,10 | 22,55 | 22,73 | -1,52% | - |
| 08.09.2025 | 22,73 | 23,10 | 22,63 | 23,08 | 1,76% | 135,00 |
| 05.09.2025 | 22,48 | 22,93 | 22,38 | 22,68 | 1,68% | - |
| 04.09.2025 | 22,65 | 22,65 | 22,30 | 22,30 | -1,22% | 55,00 |
| 03.09.2025 | 22,60 | 22,88 | 22,53 | 22,58 | 0,11% | - |
| 02.09.2025 | 22,70 | 22,70 | 22,55 | 22,55 | -2,38% | 46,00 |
| 01.09.2025 | 23,20 | 23,20 | 22,60 | 23,10 | -1,70% | 89,00 |
| 29.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | 101,00 |
| 28.08.2025 | 22,88 | 23,45 | 22,80 | 23,40 | 2,63% | - |
| 27.08.2025 | 23,00 | 23,00 | 22,70 | 22,80 | -1,94% | 42,00 |
| 26.08.2025 | 23,10 | 23,25 | 23,10 | 23,25 | -3,13% | 40,00 |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | 10,00 |
| 22.08.2025 | 23,85 | 24,20 | 23,85 | 24,05 | 0,63% | - |
| 21.08.2025 | 24,25 | 24,30 | 23,90 | 23,90 | -1,65% | - |
| 20.08.2025 | 24,45 | 24,48 | 23,98 | 24,30 | -1,02% | - |
| 19.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | 180,00 |
| 18.08.2025 | 24,28 | 24,53 | 24,20 | 24,50 | 0,93% | - |
| 15.08.2025 | 24,70 | 24,70 | 24,23 | 24,28 | -1,32% | - |
| 14.08.2025 | 24,35 | 24,80 | 24,35 | 24,60 | 1,23% | - |
| 13.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | 242,00 |
| 12.08.2025 | 24,55 | 24,63 | 24,48 | 24,55 | 0,20% | - |
| 11.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,58% | 44,00 |
| 08.08.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 2,55% | 200,00 |
| 07.08.2025 | 23,93 | 24,65 | 23,85 | 24,53 | 2,94% | - |
| 06.08.2025 | 24,33 | 24,65 | 23,83 | 23,83 | -1,75% | - |
| 05.08.2025 | 24,10 | 24,33 | 24,03 | 24,25 | 0,83% | - |
| 04.08.2025 | 24,55 | 24,55 | 23,85 | 24,05 | -1,54% | - |