25,885€
1,75%
Echtzeit-Aktienkurs LOTTOMATICA GROUP S.P.A.
Bid:
Ask:
Aktienkurse zur LOTTOMATICA GROUP S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,46 | 25,93 | 25,36 | 25,89 | 1,39% | - |
| 29.10.2026 | 25,51 | 25,63 | 25,24 | 25,53 | 0,10% | - |
| 28.10.2026 | 24,64 | 25,65 | 24,63 | 25,51 | 3,36% | 1.904,00 |
| 27.10.2026 | 24,89 | 25,15 | 24,56 | 24,68 | -1,06% | - |
| 26.10.2026 | 25,21 | 25,25 | 24,69 | 24,94 | -0,70% | - |
| 23.10.2026 | 24,85 | 25,27 | 24,73 | 25,12 | 1,05% | - |
| 22.10.2026 | 24,51 | 24,94 | 24,26 | 24,86 | 0,89% | - |
| 21.10.2026 | 24,30 | 24,77 | 24,03 | 24,64 | 1,44% | - |
| 20.10.2026 | 23,76 | 24,32 | 23,74 | 24,29 | 2,21% | - |
| 19.10.2026 | 24,05 | 24,09 | 23,65 | 23,76 | -0,79% | - |
| 16.10.2026 | 24,23 | 24,37 | 23,89 | 23,95 | -0,89% | - |
| 15.10.2026 | 23,78 | 24,17 | 23,73 | 24,17 | 1,17% | - |
| 14.10.2026 | 24,06 | 24,19 | 23,77 | 23,89 | -0,85% | - |
| 13.10.2026 | 24,29 | 24,61 | 23,82 | 24,09 | -0,90% | - |
| 12.10.2026 | 24,66 | 24,67 | 24,28 | 24,31 | -1,12% | - |
| 09.10.2026 | 24,62 | 24,98 | 24,45 | 24,59 | 0,41% | - |
| 08.10.2026 | 24,21 | 24,62 | 24,02 | 24,49 | 0,66% | - |
| 07.10.2026 | 24,77 | 24,93 | 24,18 | 24,33 | -2,17% | - |
| 06.10.2026 | 25,02 | 25,33 | 24,75 | 24,87 | -0,58% | - |
| 05.10.2026 | 25,52 | 25,58 | 24,77 | 25,01 | -1,83% | - |
| 02.10.2026 | 25,10 | 25,72 | 25,06 | 25,48 | 1,74% | - |
| 01.10.2026 | 25,49 | 25,70 | 25,00 | 25,04 | -1,42% | 5.967,00 |
| 30.09.2026 | 25,81 | 26,00 | 25,33 | 25,40 | -1,26% | - |
| 29.09.2026 | 26,18 | 26,28 | 25,65 | 25,73 | -1,94% | - |
| 28.09.2026 | 26,58 | 26,72 | 25,99 | 26,24 | -1,65% | - |
| 25.09.2026 | 26,82 | 27,17 | 26,32 | 26,68 | -0,09% | - |
| 24.09.2026 | 27,23 | 27,40 | 26,40 | 26,70 | -2,47% | - |
| 23.09.2026 | 27,94 | 28,09 | 27,22 | 27,38 | -1,97% | - |
| 22.09.2026 | 27,43 | 28,04 | 27,35 | 27,93 | 1,77% | - |
| 21.09.2026 | 27,27 | 27,48 | 27,07 | 27,44 | 1,27% | 250,00 |
| 18.09.2026 | 27,59 | 27,66 | 26,98 | 27,10 | -1,63% | - |
| 17.09.2026 | 27,68 | 28,03 | 27,47 | 27,55 | -0,04% | 140,00 |
| 16.09.2026 | 26,95 | 27,67 | 26,65 | 27,56 | 2,51% | - |
| 15.09.2026 | 27,20 | 27,28 | 26,75 | 26,88 | -1,19% | - |
| 14.09.2026 | 27,22 | 27,74 | 26,76 | 27,21 | -0,40% | - |
| 11.09.2026 | 27,56 | 27,67 | 27,23 | 27,32 | -0,16% | - |
| 10.09.2026 | 26,11 | 27,57 | 26,08 | 27,36 | 5,07% | 2.500,00 |
| 09.09.2026 | 26,02 | 26,47 | 25,47 | 26,04 | 0,10% | 34.650,00 |
| 08.09.2026 | 26,11 | 26,65 | 25,87 | 26,02 | -0,44% | 3.920,00 |
| 07.09.2026 | 24,24 | 26,57 | 24,23 | 26,13 | 7,60% | - |
| 04.09.2026 | 24,22 | 24,92 | 23,89 | 24,29 | 0,33% | 3.760,00 |
| 03.09.2026 | 22,75 | 24,63 | 22,34 | 24,21 | 6,42% | 5.720,00 |
| 02.09.2026 | 24,30 | 25,85 | 21,94 | 22,75 | -7,97% | 4.980,00 |
| 01.09.2026 | 25,46 | 25,46 | 24,68 | 24,72 | -2,68% | - |
| 31.08.2026 | 25,56 | 25,79 | 25,34 | 25,40 | -0,68% | - |
| 28.08.2026 | 25,07 | 25,73 | 25,05 | 25,57 | 2,08% | - |
| 27.08.2026 | 24,98 | 25,18 | 24,84 | 25,05 | 0,70% | - |
| 26.08.2026 | 25,25 | 25,34 | 24,71 | 24,88 | -1,39% | - |
| 25.08.2026 | 24,85 | 25,28 | 24,76 | 25,23 | 1,86% | - |
| 24.08.2026 | 24,39 | 24,85 | 24,37 | 24,77 | 1,35% | - |
| 21.08.2026 | 24,23 | 24,65 | 24,09 | 24,44 | 1,05% | - |
| 20.08.2026 | 23,83 | 24,27 | 23,78 | 24,18 | 1,40% | - |
| 19.08.2026 | 23,71 | 23,88 | 23,49 | 23,85 | 0,38% | - |
| 18.08.2026 | 24,09 | 24,33 | 23,75 | 23,76 | -1,74% | - |
| 17.08.2026 | 24,59 | 24,79 | 24,16 | 24,18 | -1,43% | - |
| 14.08.2026 | 24,42 | 24,80 | 24,38 | 24,53 | 0,45% | - |
| 13.08.2026 | 24,34 | 24,58 | 24,27 | 24,42 | 0,97% | - |
| 12.08.2026 | 24,44 | 24,66 | 24,18 | 24,18 | -0,53% | - |
| 11.08.2026 | 24,07 | 24,59 | 24,00 | 24,31 | 0,98% | - |
| 10.08.2026 | 24,16 | 24,25 | 24,06 | 24,08 | -0,43% | - |
| 07.08.2026 | 24,00 | 24,56 | 23,84 | 24,18 | 0,75% | - |
| 06.08.2026 | 24,31 | 24,41 | 23,88 | 24,00 | -1,15% | - |
| 05.08.2026 | 24,15 | 24,97 | 24,09 | 24,28 | 0,81% | - |
| 04.08.2026 | 24,13 | 24,47 | 23,98 | 24,09 | 0,04% | - |
| 03.08.2026 | 23,67 | 24,10 | 23,43 | 24,08 | 2,45% | - |
| 31.07.2026 | 23,84 | 23,86 | 23,47 | 23,50 | -1,03% | - |
| 30.07.2026 | 23,77 | 24,10 | 23,66 | 23,75 | 0,19% | - |
| 29.07.2026 | 24,75 | 24,81 | 22,97 | 23,70 | -4,01% | 16.170,00 |
| 28.07.2026 | 24,51 | 25,59 | 24,42 | 24,69 | -2,10% | - |
| 27.07.2026 | 24,56 | 25,25 | 24,51 | 25,22 | 3,70% | - |
| 24.07.2026 | 24,16 | 24,53 | 24,10 | 24,32 | 0,50% | - |
| 23.07.2026 | 24,40 | 24,51 | 24,15 | 24,20 | -1,10% | - |
| 22.07.2026 | 24,70 | 24,74 | 24,38 | 24,47 | -0,95% | 88,00 |
| 21.07.2026 | 24,83 | 24,95 | 24,38 | 24,71 | 0,32% | 1.478,00 |
| 20.07.2026 | 25,07 | 25,40 | 24,61 | 24,63 | -1,89% | 1.700,00 |
| 17.07.2026 | 25,02 | 25,44 | 24,96 | 25,10 | -0,12% | 770,00 |
| 16.07.2026 | 25,67 | 25,74 | 25,01 | 25,13 | -2,03% | - |
| 15.07.2026 | 25,57 | 25,82 | 24,86 | 25,65 | 0,90% | - |
| 14.07.2026 | 25,65 | 25,87 | 25,42 | 25,42 | -0,94% | - |
| 13.07.2026 | 25,54 | 25,80 | 25,48 | 25,66 | -0,52% | - |
| 10.07.2026 | 25,33 | 25,83 | 25,00 | 25,80 | 2,08% | - |
| 09.07.2026 | 25,95 | 26,05 | 25,27 | 25,27 | -1,83% | - |
| 08.07.2026 | 25,63 | 25,85 | 25,20 | 25,74 | 0,35% | - |
| 07.07.2026 | 25,63 | 26,21 | 25,56 | 25,65 | -0,29% | - |
| 06.07.2026 | 25,48 | 25,75 | 25,34 | 25,73 | 0,94% | - |
| 03.07.2026 | 24,60 | 25,51 | 24,56 | 25,49 | 4,00% | - |
| 02.07.2026 | 24,61 | 25,12 | 24,42 | 24,51 | -0,49% | - |
| 01.07.2026 | 24,15 | 24,67 | 24,10 | 24,63 | 1,76% | - |
| 30.06.2026 | 24,64 | 24,80 | 24,18 | 24,20 | -1,57% | - |
| 29.06.2026 | 24,69 | 24,89 | 24,47 | 24,59 | -0,06% | - |
| 26.06.2026 | 24,95 | 25,11 | 24,34 | 24,60 | -2,21% | - |
| 25.06.2026 | 25,32 | 25,36 | 24,15 | 25,16 | -0,30% | - |
| 24.06.2026 | 25,93 | 25,96 | 25,17 | 25,23 | -2,62% | - |
| 23.06.2026 | 26,06 | 26,49 | 25,89 | 25,91 | -1,39% | - |
| 22.06.2026 | 26,43 | 26,64 | 25,80 | 26,28 | -0,44% | - |
| 19.06.2026 | 26,03 | 26,44 | 25,66 | 26,39 | 1,42% | - |
| 18.06.2026 | 26,07 | 26,43 | 26,02 | 26,02 | 0,10% | - |
| 17.06.2026 | 26,26 | 26,54 | 25,97 | 26,00 | -0,74% | - |
| 16.06.2026 | 26,68 | 27,00 | 26,19 | 26,19 | -1,78% | - |
| 15.06.2026 | 27,90 | 27,95 | 26,58 | 26,67 | -3,09% | - |