27,390€
-1,51%
Echtzeit-Aktienkurs Lottomatica Group S.p.A.
Bid:
Ask:
Aktienkurse zur Lottomatica Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,16 | 27,94 | 27,10 | 27,81 | 2,56% | - |
| 16.04.2026 | 27,13 | 27,54 | 26,96 | 27,12 | 0,39% | 7.200,00 |
| 15.04.2026 | 26,68 | 27,29 | 26,66 | 27,01 | 0,90% | 6.860,00 |
| 14.04.2026 | 26,68 | 26,98 | 26,46 | 26,77 | 0,26% | - |
| 13.04.2026 | 26,30 | 26,71 | 26,06 | 26,70 | 0,68% | - |
| 10.04.2026 | 26,69 | 27,12 | 26,52 | 26,52 | -0,19% | - |
| 09.04.2026 | 26,27 | 26,74 | 26,21 | 26,57 | 0,66% | - |
| 08.04.2026 | 26,62 | 26,68 | 25,77 | 26,40 | 2,70% | - |
| 07.04.2026 | 25,49 | 25,91 | 25,44 | 25,70 | 0,59% | - |
| 02.04.2026 | 24,81 | 25,59 | 24,79 | 25,55 | 0,79% | 3.400,00 |
| 01.04.2026 | 24,93 | 25,59 | 24,88 | 25,35 | 2,05% | - |
| 31.03.2026 | 24,68 | 25,14 | 24,46 | 24,84 | 1,39% | - |
| 30.03.2026 | 24,77 | 25,00 | 24,38 | 24,50 | -1,09% | - |
| 27.03.2026 | 25,64 | 25,67 | 24,75 | 24,77 | -3,32% | - |
| 26.03.2026 | 25,78 | 25,90 | 25,51 | 25,62 | -0,54% | 9.450,00 |
| 25.03.2026 | 25,51 | 26,25 | 25,19 | 25,76 | 0,98% | 600,00 |
| 24.03.2026 | 24,60 | 25,59 | 24,60 | 25,51 | 2,95% | - |
| 23.03.2026 | 24,55 | 25,06 | 24,29 | 24,78 | -0,08% | 18.150,00 |
| 20.03.2026 | 25,08 | 25,40 | 24,43 | 24,80 | -1,04% | 400,00 |
| 19.03.2026 | 25,10 | 25,22 | 24,59 | 25,06 | 0,80% | - |
| 18.03.2026 | 25,40 | 25,66 | 24,84 | 24,86 | -2,36% | 1.425,00 |
| 17.03.2026 | 24,77 | 25,46 | 24,73 | 25,46 | 2,09% | - |
| 16.03.2026 | 24,98 | 25,01 | 24,52 | 24,94 | 0,48% | - |
| 13.03.2026 | 24,57 | 24,85 | 24,34 | 24,82 | 0,94% | 2.700,00 |
| 12.03.2026 | 24,53 | 25,20 | 24,43 | 24,59 | -0,69% | - |
| 11.03.2026 | 24,21 | 24,96 | 23,61 | 24,76 | 2,44% | 4.100,00 |
| 10.03.2026 | 24,96 | 25,20 | 24,13 | 24,17 | -3,44% | - |
| 09.03.2026 | 24,23 | 25,46 | 24,11 | 25,03 | 0,36% | - |
| 06.03.2026 | 24,78 | 25,19 | 24,53 | 24,94 | 1,01% | - |
| 05.03.2026 | 23,85 | 25,21 | 23,79 | 24,69 | 2,62% | - |
| 04.03.2026 | 21,06 | 24,81 | 21,00 | 24,06 | 13,38% | 510,00 |
| 03.03.2026 | 20,75 | 21,76 | 20,62 | 21,22 | 3,61% | - |
| 02.03.2026 | 20,10 | 20,78 | 19,85 | 20,48 | 0,10% | - |
| 27.02.2026 | 20,91 | 21,12 | 20,41 | 20,46 | -1,73% | - |
| 26.02.2026 | 20,44 | 21,05 | 20,42 | 20,82 | 1,61% | - |
| 25.02.2026 | 20,59 | 20,72 | 20,27 | 20,49 | -0,49% | - |
| 24.02.2026 | 20,08 | 20,62 | 19,92 | 20,59 | 2,54% | - |
| 23.02.2026 | 20,42 | 20,58 | 20,03 | 20,08 | -1,71% | - |
| 20.02.2026 | 20,32 | 20,56 | 20,30 | 20,43 | 0,64% | - |
| 19.02.2026 | 20,75 | 21,02 | 20,17 | 20,30 | -2,12% | - |
| 18.02.2026 | 20,38 | 20,86 | 20,08 | 20,74 | 1,82% | - |
| 17.02.2026 | 20,41 | 20,48 | 20,19 | 20,37 | -0,59% | - |
| 16.02.2026 | 20,42 | 20,69 | 20,40 | 20,49 | 0,34% | - |
| 13.02.2026 | 20,15 | 20,47 | 20,03 | 20,42 | 1,79% | - |
| 12.02.2026 | 20,12 | 20,43 | 19,93 | 20,06 | -0,25% | - |
| 11.02.2026 | 20,81 | 20,81 | 20,06 | 20,11 | -3,27% | - |
| 10.02.2026 | 20,92 | 21,02 | 20,57 | 20,79 | -0,72% | 1.000,00 |
| 09.02.2026 | 20,78 | 20,97 | 20,61 | 20,94 | 0,92% | - |
| 06.02.2026 | 20,69 | 20,95 | 20,35 | 20,75 | 0,63% | - |
| 05.02.2026 | 21,24 | 21,36 | 20,51 | 20,62 | -2,83% | - |
| 04.02.2026 | 20,48 | 21,43 | 20,33 | 21,22 | 4,22% | - |
| 03.02.2026 | 21,02 | 21,34 | 20,34 | 20,36 | -2,82% | - |
| 02.02.2026 | 20,46 | 21,12 | 20,42 | 20,95 | 1,35% | - |
| 30.01.2026 | 20,60 | 20,84 | 20,45 | 20,67 | -0,10% | - |
| 29.01.2026 | 20,86 | 20,90 | 20,43 | 20,69 | -0,58% | - |
| 28.01.2026 | 20,94 | 20,96 | 20,44 | 20,81 | 0,19% | - |
| 27.01.2026 | 21,33 | 21,46 | 20,75 | 20,77 | -2,35% | - |
| 26.01.2026 | 20,69 | 21,30 | 20,69 | 21,27 | 3,05% | - |
| 23.01.2026 | 20,62 | 20,78 | 20,51 | 20,64 | 0,39% | - |
| 22.01.2026 | 20,76 | 20,86 | 20,56 | 20,56 | -1,11% | - |
| 21.01.2026 | 20,68 | 20,82 | 20,43 | 20,79 | 0,87% | - |
| 20.01.2026 | 20,32 | 20,80 | 20,20 | 20,61 | 1,08% | - |
| 19.01.2026 | 20,34 | 20,47 | 20,18 | 20,39 | -1,59% | - |
| 16.01.2026 | 20,89 | 21,06 | 20,49 | 20,72 | -0,53% | - |
| 15.01.2026 | 20,53 | 20,91 | 20,21 | 20,83 | 2,21% | - |
| 14.01.2026 | 20,65 | 20,90 | 20,21 | 20,38 | -1,40% | - |
| 13.01.2026 | 21,45 | 21,50 | 20,64 | 20,67 | -3,68% | - |
| 12.01.2026 | 22,39 | 22,41 | 21,39 | 21,46 | -4,28% | - |
| 09.01.2026 | 22,50 | 22,55 | 22,17 | 22,42 | -0,49% | - |
| 08.01.2026 | 22,73 | 22,86 | 22,41 | 22,53 | -0,92% | - |
| 07.01.2026 | 22,75 | 22,85 | 22,55 | 22,74 | -0,13% | - |
| 06.01.2026 | 23,17 | 23,33 | 22,71 | 22,77 | -1,51% | - |
| 05.01.2026 | 22,37 | 23,15 | 22,33 | 23,12 | 3,82% | - |
| 02.01.2026 | 22,42 | 22,83 | 22,23 | 22,27 | -0,54% | - |
| 30.12.2025 | 22,25 | 22,39 | 22,18 | 22,39 | 1,87% | - |
| 29.12.2025 | 22,51 | 22,59 | 21,98 | 21,98 | -2,27% | - |
| 23.12.2025 | 22,60 | 22,68 | 22,43 | 22,49 | 1,67% | - |
| 22.12.2025 | 22,40 | 22,65 | 22,12 | 22,12 | -1,25% | - |
| 19.12.2025 | 22,14 | 22,54 | 22,04 | 22,40 | 1,31% | - |
| 18.12.2025 | 21,97 | 22,18 | 21,81 | 22,11 | 0,87% | - |
| 17.12.2025 | 22,14 | 22,27 | 21,91 | 21,92 | -0,86% | - |
| 16.12.2025 | 21,88 | 22,16 | 21,70 | 22,11 | 0,50% | - |
| 15.12.2025 | 21,75 | 22,09 | 21,75 | 22,00 | 0,36% | - |
| 12.12.2025 | 21,91 | 22,36 | 21,73 | 21,92 | 0,37% | - |
| 11.12.2025 | 21,73 | 21,91 | 21,57 | 21,84 | 0,28% | - |
| 10.12.2025 | 21,21 | 22,06 | 21,20 | 21,78 | 2,54% | - |
| 09.12.2025 | 21,36 | 21,37 | 21,12 | 21,24 | 0,66% | - |
| 08.12.2025 | 21,60 | 21,66 | 21,10 | 21,10 | -2,45% | - |
| 05.12.2025 | 21,73 | 21,92 | 21,52 | 21,63 | 1,64% | - |
| 04.12.2025 | 22,02 | 22,06 | 21,28 | 21,28 | -3,23% | - |
| 03.12.2025 | 22,67 | 22,78 | 21,88 | 21,99 | -2,96% | - |
| 02.12.2025 | 21,93 | 22,69 | 21,91 | 22,66 | 3,52% | - |
| 01.12.2025 | 22,04 | 22,06 | 21,57 | 21,89 | -1,13% | - |
| 28.11.2025 | 22,11 | 22,32 | 21,91 | 22,14 | 0,14% | - |
| 27.11.2025 | 21,43 | 22,45 | 21,43 | 22,11 | 5,79% | - |
| 26.11.2025 | 20,68 | 21,79 | 20,67 | 20,90 | 0,34% | - |
| 25.11.2025 | 20,37 | 20,84 | 20,05 | 20,83 | 3,02% | - |
| 24.11.2025 | 20,79 | 20,80 | 20,22 | 20,22 | 0,10% | - |
| 21.11.2025 | 20,55 | 20,89 | 20,20 | 20,20 | -0,98% | - |
| 20.11.2025 | 20,34 | 20,73 | 20,19 | 20,40 | 2,05% | - |