1,523€
-0,65%
Echtzeit-Aktienkurs Societa Sportiva Lazio S.p.A.
Bid:
Ask:
Aktienkurse zur Societa Sportiva Lazio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 04.05.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -1,23% | - |
| 30.04.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -1,21% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,39 | 1,40 | 0,65% | 15,00 |
| 28.04.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,72% | - |
| 27.04.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,36% | - |
| 24.04.2026 | 1,44 | 1,44 | 1,38 | 1,40 | -2,50% | - |
| 23.04.2026 | 1,42 | 1,44 | 1,39 | 1,44 | 1,41% | - |
| 22.04.2026 | 1,41 | 1,44 | 1,39 | 1,42 | 0,57% | - |
| 21.04.2026 | 1,42 | 1,45 | 1,41 | 1,41 | -0,56% | - |
| 20.04.2026 | 1,42 | 1,46 | 1,40 | 1,42 | -0,28% | - |
| 17.04.2026 | 1,45 | 1,51 | 1,40 | 1,42 | -2,13% | - |
| 16.04.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 2,18% | 14.000,00 |
| 15.04.2026 | 1,41 | 1,45 | 1,37 | 1,42 | 0,00% | 7.308,00 |
| 14.04.2026 | 1,32 | 1,43 | 1,30 | 1,42 | 7,89% | 143.000,00 |
| 13.04.2026 | 1,31 | 1,32 | 1,28 | 1,32 | 0,38% | - |
| 10.04.2026 | 1,23 | 1,32 | 1,23 | 1,31 | 6,49% | 3.852,00 |
| 09.04.2026 | 1,24 | 1,25 | 1,21 | 1,23 | -0,16% | - |
| 08.04.2026 | 1,24 | 1,25 | 1,18 | 1,24 | 3,35% | - |
| 07.04.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,17% | - |
| 02.04.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 01.04.2026 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 31.03.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 2,12% | - |
| 30.03.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,08% | 15,00 |
| 27.03.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -2,04% | - |
| 26.03.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -0,73% | - |
| 25.03.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,32% | - |
| 24.03.2026 | 1,23 | 1,24 | 1,19 | 1,23 | 0,41% | - |
| 23.03.2026 | 1,19 | 1,23 | 1,16 | 1,23 | 2,50% | - |
| 20.03.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 19.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | 2.618,00 |
| 18.03.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,68% | - |
| 17.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,25% | - |
| 16.03.2026 | 1,18 | 1,23 | 1,17 | 1,18 | 0,00% | - |
| 13.03.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,66% | - |
| 12.03.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -2,04% | - |
| 11.03.2026 | 1,18 | 1,24 | 1,18 | 1,23 | 3,80% | - |
| 10.03.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 3,32% | - |
| 09.03.2026 | 1,17 | 1,19 | 1,14 | 1,15 | -3,38% | 39.987,00 |
| 06.03.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,50% | - |
| 05.03.2026 | 1,17 | 1,25 | 1,16 | 1,20 | 2,65% | - |
| 04.03.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,35% | - |
| 03.03.2026 | 1,22 | 1,24 | 1,18 | 1,19 | -2,86% | - |
| 02.03.2026 | 1,32 | 1,33 | 1,22 | 1,22 | -8,59% | 14,00 |
| 27.02.2026 | 1,31 | 1,34 | 1,29 | 1,34 | 1,90% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,27 | 1,31 | -3,60% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,36 | 1,36 | -7,22% | 7.000,00 |
| 24.02.2026 | 1,38 | 1,50 | 1,37 | 1,47 | 5,76% | - |
| 23.02.2026 | 1,35 | 1,39 | 1,27 | 1,39 | 3,74% | 17.875,00 |
| 20.02.2026 | 1,20 | 1,35 | 1,19 | 1,34 | 11,22% | 8.258,00 |
| 19.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 262,00 |
| 18.02.2026 | 1,17 | 1,23 | 1,16 | 1,20 | 3,26% | - |
| 17.02.2026 | 1,23 | 1,25 | 1,14 | 1,17 | -5,13% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,53% | - |
| 13.02.2026 | 1,24 | 1,30 | 1,20 | 1,27 | 2,41% | - |
| 12.02.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -0,40% | - |
| 11.02.2026 | 1,16 | 1,25 | 1,16 | 1,25 | 7,59% | 15.900,00 |
| 10.02.2026 | 1,09 | 1,18 | 1,09 | 1,16 | 6,13% | - |
| 09.02.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 3,80% | - |
| 06.02.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -3,66% | 26,00 |
| 05.02.2026 | 1,06 | 1,09 | 1,05 | 1,09 | 2,82% | - |
| 04.02.2026 | 1,06 | 1,06 | 1,04 | 1,06 | 0,00% | - |
| 03.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 1,24% | - |
| 02.02.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,47% | - |
| 30.01.2026 | 1,07 | 1,07 | 1,04 | 1,06 | -1,22% | - |
| 29.01.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | 14,00 |
| 28.01.2026 | 1,05 | 1,08 | 1,04 | 1,06 | -0,47% | - |
| 27.01.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -2,30% | - |
| 26.01.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 0,46% | - |
| 23.01.2026 | 1,10 | 1,11 | 1,04 | 1,08 | -1,81% | - |
| 22.01.2026 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 9.000,00 |
| 21.01.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -3,08% | - |
| 20.01.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -4,61% | 7.204,00 |
| 19.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 16.01.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 242,00 |
| 15.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -1,24% | - |
| 14.01.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,25% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 12.01.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,17 | 1,19 | -0,17% | 4,00 |
| 07.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 06.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -0,25% | - |
| 05.01.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 02.01.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 1,10% | 15,00 |
| 30.12.2025 | 1,22 | 1,23 | 1,18 | 1,18 | -3,67% | - |
| 29.12.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,65% | 975,00 |
| 23.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,49% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -3,76% | - |
| 19.12.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 2,46% | - |
| 18.12.2025 | 1,22 | 1,25 | 1,17 | 1,22 | 0,00% | - |
| 17.12.2025 | 1,14 | 1,23 | 1,14 | 1,22 | 7,02% | - |
| 16.12.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,35% | 236,00 |
| 15.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,45% | 25,00 |
| 12.12.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 11.12.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 1,19% | - |
| 10.12.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 09.12.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,27% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,22% | - |
| 05.12.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 4,16% | - |