1,902€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,92 | 1,93 | 1,89 | 1,90 | -1,45% | 13,00 |
| 05.11.2026 | 1,91 | 1,93 | 1,89 | 1,93 | 1,15% | - |
| 04.11.2026 | 1,92 | 1,93 | 1,89 | 1,91 | -0,73% | - |
| 03.11.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 0,21% | - |
| 02.11.2026 | 1,90 | 1,98 | 1,90 | 1,92 | 1,05% | - |
| 30.10.2026 | 1,93 | 1,99 | 1,89 | 1,90 | -2,32% | - |
| 29.10.2026 | 1,80 | 1,95 | 1,80 | 1,94 | 7,94% | 780,00 |
| 28.10.2026 | 1,72 | 1,83 | 1,71 | 1,80 | 5,70% | 14,00 |
| 27.10.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | 170,00 |
| 26.10.2026 | 1,69 | 1,71 | 1,69 | 1,69 | 0,59% | - |
| 23.10.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 0,00% | 1.750,00 |
| 22.10.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,48% | 1.750,00 |
| 21.10.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -1,06% | - |
| 20.10.2026 | 1,70 | 1,70 | 1,67 | 1,69 | -0,59% | - |
| 19.10.2026 | 1,66 | 1,71 | 1,66 | 1,70 | 3,09% | 71.400,00 |
| 16.10.2026 | 1,69 | 1,69 | 1,64 | 1,65 | -2,42% | - |
| 15.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,80% | - |
| 14.10.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 13.10.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,84% | 27,00 |
| 12.10.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 0,00% | - |
| 09.10.2026 | 1,67 | 1,70 | 1,66 | 1,67 | 0,24% | - |
| 08.10.2026 | 1,63 | 1,69 | 1,63 | 1,67 | 2,21% | - |
| 07.10.2026 | 1,64 | 1,66 | 1,63 | 1,63 | 0,55% | - |
| 06.10.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -0,92% | - |
| 05.10.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -2,03% | - |
| 02.10.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 1,46% | - |
| 01.10.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -1,44% | - |
| 30.09.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -0,36% | - |
| 29.09.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,60% | - |
| 28.09.2026 | 1,68 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 25.09.2026 | 1,65 | 1,69 | 1,62 | 1,66 | 1,90% | - |
| 24.09.2026 | 1,68 | 1,69 | 1,63 | 1,63 | -3,03% | - |
| 23.09.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 22.09.2026 | 1,67 | 1,74 | 1,67 | 1,68 | 0,90% | - |
| 21.09.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -0,71% | 180,00 |
| 18.09.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,48% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,46% | - |
| 16.09.2026 | 1,66 | 1,68 | 1,64 | 1,65 | -0,90% | - |
| 15.09.2026 | 1,68 | 1,72 | 1,66 | 1,66 | -2,35% | - |
| 14.09.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 3,97% | 41.300,00 |
| 11.09.2026 | 1,67 | 1,69 | 1,62 | 1,64 | -2,03% | 3.213,00 |
| 10.09.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,24% | - |
| 09.09.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,30% | - |
| 08.09.2026 | 1,64 | 1,68 | 1,63 | 1,66 | 2,46% | - |
| 07.09.2026 | 1,65 | 1,67 | 1,62 | 1,62 | -0,55% | - |
| 04.09.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 4,41% | 172,00 |
| 03.09.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 02.09.2026 | 1,57 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 01.09.2026 | 1,58 | 1,58 | 1,53 | 1,57 | -0,63% | - |
| 31.08.2026 | 1,58 | 1,61 | 1,57 | 1,58 | -0,32% | 13,00 |
| 28.08.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -0,13% | - |
| 27.08.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -1,43% | - |
| 26.08.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 0,00% | - |
| 25.08.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 24.08.2026 | 1,62 | 1,64 | 1,60 | 1,61 | -0,92% | - |
| 21.08.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 0,00% | 36.696,00 |
| 20.08.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -3,39% | - |
| 19.08.2026 | 1,63 | 1,68 | 1,61 | 1,68 | 21,92% | - |
| 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% | - |