1,035€
-2,36%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 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% | - |
| 23.10.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 4,47% | - |
| 22.10.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,97% | 388,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 0,62% | - |
| 20.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 100,00 |
| 17.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 1.102,00 |
| 16.10.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,42% | - |
| 15.10.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 1,63% | - |
| 14.10.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,24% | - |
| 13.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | 10,00 |
| 10.10.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 0,48% | - |
| 09.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,34% | 6,00 |
| 08.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,37% | 100,00 |
| 07.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,85% | - |
| 06.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,91% | 6.712,00 |
| 03.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,46% | 28,00 |
| 02.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | 4,00 |
| 01.10.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 0,05% | - |
| 30.09.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 1,36% | - |
| 29.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | 3.343,00 |
| 26.09.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,70% | - |
| 25.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,40% | 2,00 |
| 24.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,04% | 4.312,00 |
| 23.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -7,14% | 2,00 |
| 22.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | 4,00 |
| 19.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,38% | - |
| 18.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,09% | 3,00 |
| 17.09.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,56% | - |
| 16.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 14,00 |
| 15.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,60% | 1.300,00 |