1,893€
-1,94%
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 | 1,92 | 1,91 | 1,91 | -1,04% | 59,00 |
| 05.11.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | 15,00 |
| 04.11.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -0,26% | 97,00 |
| 03.11.2026 | 1,90 | 1,94 | 1,90 | 1,91 | 0,53% | 608,00 |
| 02.11.2026 | 1,89 | 1,96 | 1,89 | 1,90 | 1,34% | 875,00 |
| 30.10.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -2,86% | 175,00 |
| 29.10.2026 | 1,82 | 1,96 | 1,82 | 1,93 | 7,84% | 5.493,00 |
| 28.10.2026 | 1,72 | 1,82 | 1,70 | 1,79 | 3,78% | 231,00 |
| 27.10.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | 350,00 |
| 26.10.2026 | 1,70 | 1,71 | 1,67 | 1,70 | 1,04% | 132,00 |
| 23.10.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,15% | - |
| 22.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | 9,00 |
| 21.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 4,00 |
| 20.10.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | 10,00 |
| 19.10.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 1,20% | 1.632,00 |
| 16.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 366,00 |
| 15.10.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | - |
| 14.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 14,00 |
| 13.10.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -1,78% | 18,00 |
| 12.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 13,00 |
| 09.10.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,96% | 121,00 |
| 08.10.2026 | 1,62 | 1,69 | 1,62 | 1,66 | 0,45% | - |
| 07.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 6,00 |
| 06.10.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -1,52% | 10,00 |
| 05.10.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | 177,00 |
| 02.10.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | 1.817,00 |
| 01.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 30,00 |
| 30.09.2026 | 1,67 | 1,69 | 1,67 | 1,69 | -0,30% | 42,00 |
| 29.09.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,29% | 114,00 |
| 28.09.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | 18,00 |
| 25.09.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 23,00 |
| 24.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 6,00 |
| 23.09.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 2,11% | 34,00 |
| 22.09.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -0,60% | 1.131,00 |
| 21.09.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -1,47% | 636,00 |
| 18.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 6,00 |
| 17.09.2026 | 1,67 | 1,69 | 1,66 | 1,69 | 1,66% | 445,00 |
| 16.09.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -1,34% | - |
| 15.09.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -0,59% | 92,00 |
| 14.09.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 4,00% | 712,00 |
| 11.09.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -2,99% | 2.175,00 |
| 10.09.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | 1.936,00 |
| 09.09.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 1,82% | 31,00 |
| 08.09.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,30% | 40,00 |
| 07.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,81% | 2,00 |
| 04.09.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,91% | 183,00 |
| 03.09.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | 12,00 |
| 02.09.2026 | 1,57 | 1,58 | 1,54 | 1,58 | 0,00% | 92,00 |
| 01.09.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,32% | 34,00 |
| 31.08.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -0,32% | 74,00 |
| 28.08.2026 | 1,58 | 1,59 | 1,57 | 1,59 | -0,31% | 2.130,00 |
| 27.08.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -1,85% | 45,00 |
| 26.08.2026 | 1,62 | 1,62 | 1,59 | 1,62 | 0,31% | 3.655,00 |
| 25.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,62% | 4,00 |
| 24.08.2026 | 1,63 | 1,63 | 1,60 | 1,63 | 0,31% | 64,00 |
| 21.08.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -0,92% | 9,00 |
| 20.08.2026 | 1,69 | 1,69 | 1,62 | 1,64 | -2,10% | - |
| 19.08.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 0,91% | - |
| 18.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 16,00 |
| 17.08.2026 | 1,68 | 1,68 | 1,64 | 1,65 | 0,61% | 2.023,00 |
| 14.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,68% | 7,00 |
| 13.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 25,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,47% | 68,00 |
| 11.08.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 1,80% | 120,00 |
| 10.08.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 4,39% | 92,00 |
| 07.08.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 1,59% | 321,00 |
| 06.08.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -1,57% | 1.264,00 |
| 05.08.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -0,31% | 418,00 |
| 04.08.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 4,58% | 795,00 |
| 03.08.2026 | 1,53 | 1,57 | 1,52 | 1,53 | 1,49% | 50,00 |
| 31.07.2026 | 1,53 | 1,53 | 1,51 | 1,51 | 0,17% | - |
| 30.07.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -2,90% | 1.422,00 |
| 29.07.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 12,00 |
| 28.07.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 0,98% | 18,00 |
| 27.07.2026 | 1,61 | 1,62 | 1,53 | 1,53 | -4,69% | 284,00 |
| 24.07.2026 | 1,59 | 1,61 | 1,56 | 1,60 | 0,31% | 259,00 |
| 23.07.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -5,90% | 23,00 |
| 22.07.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -0,88% | 22,00 |
| 21.07.2026 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | 83,00 |
| 20.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 2.355,00 |
| 17.07.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 1,17% | 10,00 |
| 16.07.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -0,58% | 552,00 |
| 15.07.2026 | 1,70 | 1,72 | 1,69 | 1,72 | 1,78% | 267,00 |
| 14.07.2026 | 1,69 | 1,72 | 1,69 | 1,69 | -3,15% | 116,00 |
| 13.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 94,00 |
| 10.07.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 5,44% | 13,00 |
| 09.07.2026 | 1,65 | 1,67 | 1,63 | 1,66 | -0,60% | - |
| 08.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,15% | 6,00 |
| 07.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,26% | 37,00 |
| 06.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | 6,00 |
| 03.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,15% | 13,00 |
| 02.07.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -0,30% | - |
| 01.07.2026 | 1,75 | 1,75 | 1,61 | 1,67 | -6,06% | - |
| 30.06.2026 | 1,62 | 1,78 | 1,62 | 1,78 | 14,70% | 15.829,00 |
| 29.06.2026 | 1,53 | 1,56 | 1,49 | 1,55 | 3,86% | - |
| 26.06.2026 | 1,49 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 25.06.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -0,50% | - |
| 24.06.2026 | 1,48 | 1,52 | 1,48 | 1,51 | -3,98% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | 16,00 |
| 22.06.2026 | 1,56 | 1,56 | 1,50 | 1,55 | -2,05% | - |