1,513€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,55 | 1,55 | 1,49 | 1,52 | 0,33% | - |
| 21.05.2026 | 1,57 | 1,57 | 1,52 | 1,52 | -5,31% | 223,00 |
| 20.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 2.222,00 |
| 19.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | 3.783,00 |
| 18.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,72% | 23.126,00 |
| 15.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | 3.200,00 |
| 14.05.2026 | 1,49 | 1,51 | 1,46 | 1,49 | 3,30% | 12.230,00 |
| 13.05.2026 | 1,39 | 1,47 | 1,37 | 1,44 | 5,70% | - |
| 12.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,64% | 4,00 |
| 11.05.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -2,93% | 2.433,00 |
| 08.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,18% | - |
| 07.05.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,91% | - |
| 06.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,18% | 1.224,00 |
| 05.05.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,18% | - |
| 04.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,18% | 80,00 |
| 30.04.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,91% | - |
| 29.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,79% | 4,00 |
| 28.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | 1.663,00 |
| 27.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 4,00 |
| 24.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | 700,00 |
| 23.04.2026 | 1,41 | 1,44 | 1,39 | 1,40 | 0,18% | - |
| 22.04.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -1,58% | - |
| 21.04.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,71% | - |
| 20.04.2026 | 1,41 | 1,41 | 1,39 | 1,41 | -1,40% | 6.658,00 |
| 17.04.2026 | 1,50 | 1,50 | 1,42 | 1,43 | -0,69% | 14.000,00 |
| 16.04.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -0,35% | 6.830,00 |
| 15.04.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 4,33% | 2.545,00 |
| 14.04.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 6,54% | 12.525,00 |
| 13.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 483,00 |
| 10.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,02% | 2.000,00 |
| 09.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 500,00 |
| 08.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,26% | 6,00 |
| 07.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 24,00 |
| 02.04.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 01.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 153,00 |
| 31.03.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 5.441,00 |
| 30.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,84% | 1,00 |
| 27.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,20% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 25.03.2026 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | 4.844,00 |
| 24.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | 2.000,00 |
| 23.03.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 20.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | 1.501,00 |
| 19.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 1.816,00 |
| 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 |