18,140€
-0,44%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,90 | 17,94 | 17,86 | 17,94 | -3,13% | 32,00 |
| 06.03.2026 | 18,68 | 18,80 | 18,30 | 18,52 | -0,27% | - |
| 05.03.2026 | 18,93 | 18,98 | 18,27 | 18,57 | -4,18% | - |
| 04.03.2026 | 18,94 | 19,38 | 18,94 | 19,38 | 0,47% | 39,00 |
| 03.03.2026 | 19,10 | 19,29 | 18,66 | 19,29 | -0,05% | - |
| 02.03.2026 | 18,92 | 19,62 | 18,90 | 19,30 | -1,53% | - |
| 27.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,73% | 3,00 |
| 26.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 1,60% | 13,00 |
| 25.02.2026 | 18,54 | 18,78 | 18,54 | 18,78 | 0,05% | 464,00 |
| 24.02.2026 | 19,08 | 19,14 | 18,68 | 18,77 | -1,21% | - |
| 23.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,78% | 55,00 |
| 20.02.2026 | 19,30 | 19,35 | 19,07 | 19,15 | -1,29% | - |
| 19.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,10% | 110,00 |
| 18.02.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,67% | 46,00 |
| 17.02.2026 | 19,64 | 19,86 | 19,22 | 19,75 | -1,74% | - |
| 16.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | 10,00 |
| 13.02.2026 | 20,50 | 20,75 | 20,05 | 20,05 | -12,06% | 251,00 |
| 12.02.2026 | 22,20 | 22,95 | 21,65 | 22,80 | -1,30% | 661,00 |
| 11.02.2026 | 23,10 | 23,10 | 23,05 | 23,10 | -0,11% | - |
| 10.02.2026 | 22,60 | 23,20 | 22,50 | 23,13 | 2,21% | - |
| 09.02.2026 | 22,53 | 22,65 | 22,03 | 22,63 | 0,67% | - |
| 06.02.2026 | 22,85 | 22,88 | 22,05 | 22,48 | 0,33% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | 1.172,00 |
| 04.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -3,26% | 139,00 |
| 03.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,66% | 1.528,00 |
| 02.02.2026 | 22,45 | 22,85 | 22,45 | 22,85 | 1,56% | 185,00 |
| 30.01.2026 | 22,30 | 22,65 | 22,30 | 22,50 | -1,75% | 528,00 |
| 29.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | 31,00 |
| 28.01.2026 | 23,13 | 23,18 | 22,65 | 23,00 | 0,00% | - |
| 27.01.2026 | 23,28 | 23,40 | 22,98 | 23,00 | -0,54% | - |
| 26.01.2026 | 23,00 | 23,25 | 22,98 | 23,13 | 1,20% | - |
| 23.01.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,11% | 73,00 |
| 22.01.2026 | 23,30 | 23,45 | 22,88 | 22,88 | -1,51% | - |
| 21.01.2026 | 23,40 | 23,45 | 22,75 | 23,23 | -2,21% | - |
| 20.01.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | 17,00 |
| 19.01.2026 | 23,85 | 23,85 | 23,75 | 23,75 | -2,06% | 197,00 |
| 15.01.2026 | 24,20 | 24,25 | 24,20 | 24,25 | -1,52% | 391,00 |
| 14.01.2026 | 25,15 | 25,15 | 24,53 | 24,63 | -1,10% | - |
| 13.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,43% | 49,00 |
| 12.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -1,01% | 2,00 |
| 09.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,12% | 80,00 |
| 08.01.2026 | 24,98 | 25,03 | 24,50 | 24,53 | -1,31% | - |
| 07.01.2026 | 24,83 | 24,85 | 24,80 | 24,85 | 0,00% | - |
| 06.01.2026 | 23,80 | 24,88 | 23,55 | 24,85 | 3,33% | - |
| 05.01.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -5,50% | 128,00 |
| 02.01.2026 | 25,50 | 25,53 | 25,43 | 25,45 | 5,17% | - |
| 30.12.2025 | 24,05 | 24,20 | 24,05 | 24,20 | 2,11% | 3,00 |
| 29.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,07% | 8,00 |
| 23.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 4,69% | 100,00 |
| 22.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 77,00 |
| 19.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,66% | 44,00 |
| 18.12.2025 | 23,15 | 23,15 | 22,80 | 22,85 | 0,88% | 61,00 |
| 17.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,33% | 61,00 |
| 16.12.2025 | 22,80 | 22,90 | 22,68 | 22,73 | -0,98% | - |
| 15.12.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,33% | 8,00 |
| 12.12.2025 | 22,80 | 22,98 | 22,78 | 22,88 | 0,44% | - |
| 11.12.2025 | 22,73 | 22,83 | 22,58 | 22,78 | -0,55% | - |
| 10.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | 2,00 |
| 09.12.2025 | 23,30 | 23,35 | 22,85 | 22,85 | -3,99% | - |
| 04.12.2025 | 23,85 | 23,85 | 23,80 | 23,80 | -0,21% | - |
| 03.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,34% | 30,00 |
| 02.12.2025 | 24,30 | 24,35 | 24,05 | 24,18 | 0,73% | - |
| 01.12.2025 | 24,20 | 24,25 | 24,00 | 24,00 | -1,34% | - |
| 28.11.2025 | 23,50 | 24,38 | 23,48 | 24,33 | 3,51% | - |
| 27.11.2025 | 22,98 | 23,50 | 22,90 | 23,50 | 2,17% | - |
| 26.11.2025 | 23,30 | 23,35 | 22,50 | 23,00 | -0,43% | - |
| 24.11.2025 | 22,60 | 23,10 | 22,60 | 23,10 | 5,00% | 58,00 |
| 21.11.2025 | 22,05 | 22,05 | 22,00 | 22,00 | 0,00% | - |
| 20.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,23% | 30,00 |
| 19.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 2,08% | 131,00 |
| 18.11.2025 | 21,70 | 22,10 | 21,60 | 21,60 | -1,82% | 230,00 |
| 17.11.2025 | 22,55 | 22,55 | 22,00 | 22,00 | -2,44% | 200,00 |
| 14.11.2025 | 23,08 | 23,15 | 22,20 | 22,55 | -2,28% | - |
| 13.11.2025 | 22,85 | 23,23 | 22,75 | 23,08 | 3,24% | - |
| 12.11.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | 114,00 |
| 11.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,98% | 27,00 |
| 10.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 50,00 |
| 07.11.2025 | 23,10 | 23,30 | 22,20 | 22,70 | -1,09% | - |
| 06.11.2025 | 22,95 | 23,00 | 22,95 | 22,95 | 0,88% | - |
| 05.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,98% | 136,00 |
| 04.11.2025 | 22,53 | 23,03 | 22,48 | 22,98 | 2,22% | - |
| 03.11.2025 | 23,03 | 23,03 | 22,38 | 22,48 | -2,49% | - |
| 31.10.2025 | 23,15 | 23,25 | 23,05 | 23,05 | -3,05% | 191,00 |
| 30.10.2025 | 23,25 | 24,73 | 22,88 | 23,78 | 7,82% | - |
| 29.10.2025 | 23,80 | 23,80 | 22,05 | 22,05 | -6,17% | 132,00 |
| 28.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,75% | 131,00 |
| 27.10.2025 | 23,30 | 23,35 | 23,05 | 23,33 | 1,86% | - |
| 24.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,61% | 135,00 |
| 23.10.2025 | 23,25 | 23,40 | 22,83 | 23,28 | 0,43% | - |
| 22.10.2025 | 23,53 | 23,55 | 23,08 | 23,18 | -1,59% | - |
| 21.10.2025 | 23,35 | 23,63 | 23,30 | 23,55 | 0,21% | - |
| 20.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 2,40% | 130,00 |
| 17.10.2025 | 22,80 | 22,95 | 22,80 | 22,95 | -0,22% | 242,00 |
| 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% | - |