1,175€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 18.03.2026 | 1,21 | 1,21 | 1,18 | 1,18 | 0,43% | 1.799,00 |
| 17.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.03.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -2,28% | - |
| 13.03.2026 | 1,20 | 1,21 | 1,19 | 1,21 | -0,21% | - |
| 12.03.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 11.03.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 2,11% | - |
| 10.03.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 3,49% | 20,00 |
| 09.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,37% | 12,00 |
| 06.03.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -0,21% | - |
| 05.03.2026 | 1,17 | 1,25 | 1,16 | 1,21 | 1,46% | - |
| 04.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 1.002,00 |
| 03.03.2026 | 1,21 | 1,23 | 1,17 | 1,19 | -6,67% | - |
| 02.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 1.085,00 |
| 27.02.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -0,38% | - |
| 26.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,45% | 9.992,00 |
| 25.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,14% | 2.620,00 |
| 24.02.2026 | 1,45 | 1,49 | 1,45 | 1,47 | 9,33% | 7.120,00 |
| 23.02.2026 | 1,35 | 1,37 | 1,27 | 1,34 | 5,51% | - |
| 20.02.2026 | 1,22 | 1,28 | 1,19 | 1,27 | 4,96% | - |
| 19.02.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,68% | - |
| 18.02.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 4,39% | 29.632,00 |
| 17.02.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -11,28% | 12.000,00 |
| 16.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 10,00 |
| 13.02.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 5,54% | 13.519,00 |
| 12.02.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -1,02% | - |
| 11.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 12,33% | 699,00 |
| 10.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 1.000,00 |
| 09.02.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,46% | 22,00 |
| 06.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 1.000,00 |
| 05.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | 5,00 |
| 04.02.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,42% | 7,00 |
| 03.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 44,00 |
| 02.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 916,00 |
| 30.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,35% | 55,00 |
| 29.01.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,71% | 408,00 |
| 28.01.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,94% | - |
| 27.01.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -0,23% | - |
| 26.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 11.159,00 |
| 23.01.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -3,39% | - |
| 22.01.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,23% | - |
| 21.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -2,84% | 2.908,00 |
| 20.01.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -2,35% | - |
| 19.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,90% | 1,00 |
| 16.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,21% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,63% | - |
| 14.01.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | - |
| 13.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,48% | 1.023,00 |
| 12.01.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 1,07% | - |
| 09.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 17,00 |
| 08.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | 1,00 |
| 07.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 41,00 |
| 06.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 05.01.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | - |
| 02.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | 22,00 |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 18,00 |
| 29.12.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | 2.647,00 |
| 23.12.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 2,07% | 852,00 |
| 22.12.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -1,23% | - |
| 19.12.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 1,24% | 15.575,00 |
| 18.12.2025 | 1,21 | 1,21 | 1,17 | 1,21 | 0,00% | 10.783,00 |
| 17.12.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 6,64% | 6.704,00 |
| 16.12.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,62% | - |
| 15.12.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 2,02% | - |
| 12.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 50,00 |
| 10.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 24,00 |
| 09.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,40% | 826,00 |
| 08.12.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,93% | - |
| 05.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,12% | 4,00 |
| 04.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,28% | - |
| 03.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 02.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,95% | - |
| 01.12.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 1,38% | 1.241,00 |
| 28.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 3,00 |
| 27.11.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -2,26% | - |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,84% | 587,00 |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | 24,00 |
| 24.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,57% | 102,00 |
| 21.11.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,22% | - |
| 20.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 3.000,00 |
| 19.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,50% | 5.828,00 |
| 18.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,19% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 27,00 |
| 14.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,38% | 2,00 |
| 13.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | 250,00 |
| 12.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 4,00 |
| 11.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,70% | 1.159,00 |
| 10.11.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 0,67% | - |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,90% | 81,00 |
| 06.11.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,90% | - |
| 05.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 200,00 |
| 04.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | 1.752,00 |
| 03.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | 2,00 |
| 31.10.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,51% | - |
| 30.10.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,58% | - |
| 29.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,65% | - |
| 28.10.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,18% | - |
| 27.10.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 1,88% | 47,00 |
| 24.10.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,02% | - |