27,390€
-1,79%
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 | 27,32 | 27,95 | 27,32 | 27,89 | 2,61% | 10.910,00 |
| 16.04.2026 | 27,25 | 27,50 | 27,18 | 27,18 | 0,26% | 333,00 |
| 15.04.2026 | 27,01 | 27,20 | 26,98 | 27,11 | 0,89% | 664,00 |
| 14.04.2026 | 26,49 | 26,87 | 26,49 | 26,87 | 1,24% | 401,00 |
| 13.04.2026 | 26,20 | 26,54 | 26,18 | 26,54 | -0,79% | 964,00 |
| 10.04.2026 | 26,82 | 27,10 | 26,75 | 26,75 | -0,22% | 688,00 |
| 09.04.2026 | 26,36 | 26,81 | 26,30 | 26,81 | 2,21% | 35,00 |
| 08.04.2026 | 26,41 | 26,47 | 25,86 | 26,23 | 1,47% | 2.399,00 |
| 07.04.2026 | 25,59 | 25,87 | 25,36 | 25,85 | 0,82% | 580,00 |
| 02.04.2026 | 25,34 | 25,64 | 25,26 | 25,64 | 0,55% | 1.087,00 |
| 01.04.2026 | 25,20 | 25,54 | 25,20 | 25,50 | 4,77% | 427,00 |
| 31.03.2026 | 24,86 | 25,06 | 24,34 | 24,34 | -0,57% | 1.000,00 |
| 30.03.2026 | 24,90 | 25,02 | 24,48 | 24,48 | -3,01% | 631,00 |
| 27.03.2026 | 25,76 | 25,76 | 25,16 | 25,24 | -1,25% | 535,00 |
| 26.03.2026 | 25,76 | 25,76 | 25,56 | 25,56 | -1,46% | 483,00 |
| 25.03.2026 | 25,60 | 26,24 | 25,60 | 25,94 | 3,35% | 1.386,00 |
| 24.03.2026 | 25,00 | 25,10 | 24,90 | 25,10 | 0,80% | 914,00 |
| 23.03.2026 | 24,56 | 25,00 | 24,32 | 24,90 | 0,97% | 2.339,00 |
| 20.03.2026 | 25,22 | 25,36 | 24,46 | 24,66 | -1,60% | 2.686,00 |
| 19.03.2026 | 24,92 | 25,06 | 24,64 | 25,06 | 1,21% | 1.254,00 |
| 18.03.2026 | 25,50 | 25,66 | 24,76 | 24,76 | -2,83% | 2.438,00 |
| 17.03.2026 | 24,92 | 25,48 | 24,92 | 25,48 | 1,59% | 2.547,00 |
| 16.03.2026 | 24,94 | 25,08 | 24,54 | 25,08 | 0,72% | 1.472,00 |
| 13.03.2026 | 24,68 | 24,90 | 24,40 | 24,90 | 0,65% | 1.323,00 |
| 12.03.2026 | 24,66 | 25,20 | 24,46 | 24,74 | -0,16% | 2.970,00 |
| 11.03.2026 | 23,62 | 24,88 | 23,62 | 24,78 | 2,91% | 3.412,00 |
| 10.03.2026 | 25,00 | 25,16 | 24,08 | 24,08 | -3,68% | 679,00 |
| 09.03.2026 | 24,22 | 25,42 | 24,00 | 25,00 | 0,89% | 3.100,00 |
| 06.03.2026 | 24,68 | 25,16 | 24,52 | 24,78 | 1,56% | 2.583,00 |
| 05.03.2026 | 23,72 | 25,20 | 23,72 | 24,40 | 2,01% | 4.399,00 |
| 04.03.2026 | 23,20 | 24,94 | 23,20 | 23,92 | 13,04% | 8.365,00 |
| 03.03.2026 | 21,00 | 21,76 | 20,94 | 21,16 | 3,52% | 3.582,00 |
| 02.03.2026 | 20,20 | 20,52 | 19,97 | 20,44 | -0,49% | 1.226,00 |
| 27.02.2026 | 21,00 | 21,00 | 20,54 | 20,54 | -2,10% | 145,00 |
| 26.02.2026 | 20,70 | 20,98 | 20,70 | 20,98 | 3,45% | 229,00 |
| 25.02.2026 | 20,62 | 20,62 | 20,28 | 20,28 | -1,55% | 441,00 |
| 24.02.2026 | 19,98 | 20,60 | 19,97 | 20,60 | 0,88% | 4.724,00 |
| 23.02.2026 | 20,38 | 20,42 | 20,38 | 20,42 | 0,10% | 630,00 |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,09% | 200,00 |
| 19.02.2026 | 20,86 | 20,86 | 20,18 | 20,18 | -2,98% | 1.172,00 |
| 18.02.2026 | 20,12 | 20,92 | 20,12 | 20,80 | 2,06% | 1.075,00 |
| 17.02.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,00% | 5,00 |
| 16.02.2026 | 20,42 | 20,64 | 20,38 | 20,38 | 0,39% | 1.079,00 |
| 13.02.2026 | 20,24 | 20,30 | 20,24 | 20,30 | 1,65% | 1.656,00 |
| 12.02.2026 | 20,18 | 20,42 | 19,97 | 19,97 | -0,25% | 1.350,00 |
| 11.02.2026 | 20,62 | 20,66 | 20,02 | 20,02 | -3,19% | 2.749,00 |
| 10.02.2026 | 21,04 | 21,04 | 20,66 | 20,68 | -1,71% | 491,00 |
| 09.02.2026 | 20,78 | 21,04 | 20,66 | 21,04 | 1,06% | 42,00 |
| 06.02.2026 | 20,78 | 20,82 | 20,78 | 20,82 | 0,68% | 339,00 |
| 05.02.2026 | 21,36 | 21,36 | 20,60 | 20,68 | -2,64% | 630,00 |
| 04.02.2026 | 20,54 | 21,42 | 20,40 | 21,24 | 4,84% | 960,00 |
| 03.02.2026 | 20,88 | 20,88 | 20,26 | 20,26 | -3,52% | 632,00 |
| 02.02.2026 | 20,56 | 21,00 | 20,56 | 21,00 | 1,74% | 1.106,00 |
| 30.01.2026 | 20,52 | 20,76 | 20,52 | 20,64 | 0,78% | 326,00 |
| 29.01.2026 | 20,96 | 20,96 | 20,44 | 20,48 | -1,44% | 914,00 |
| 28.01.2026 | 20,80 | 20,80 | 20,50 | 20,78 | -0,57% | 225,00 |
| 27.01.2026 | 21,42 | 21,42 | 20,90 | 20,90 | -1,32% | 357,00 |
| 26.01.2026 | 20,78 | 21,18 | 20,78 | 21,18 | 2,62% | 183,00 |
| 23.01.2026 | 20,58 | 20,66 | 20,58 | 20,64 | -0,19% | 1.459,00 |
| 22.01.2026 | 20,76 | 20,78 | 20,68 | 20,68 | 0,88% | 308,00 |
| 21.01.2026 | 20,64 | 20,64 | 20,50 | 20,50 | 0,00% | 2.280,00 |
| 20.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 826,00 |
| 19.01.2026 | 20,42 | 20,42 | 20,20 | 20,30 | -1,17% | 1.246,00 |
| 16.01.2026 | 20,96 | 21,02 | 20,54 | 20,54 | 0,00% | 1.198,00 |
| 15.01.2026 | 20,60 | 20,60 | 20,22 | 20,54 | 0,29% | 2.354,00 |
| 14.01.2026 | 20,74 | 20,74 | 20,28 | 20,48 | -1,35% | 1.583,00 |
| 13.01.2026 | 21,40 | 21,40 | 20,58 | 20,76 | -3,17% | 1.095,00 |
| 12.01.2026 | 22,00 | 22,00 | 21,44 | 21,44 | -3,86% | 748,00 |
| 09.01.2026 | 22,46 | 22,46 | 22,30 | 22,30 | -1,24% | 535,00 |
| 08.01.2026 | 22,78 | 22,78 | 22,58 | 22,58 | -0,35% | 730,00 |
| 07.01.2026 | 22,76 | 22,76 | 22,62 | 22,66 | -0,70% | 479,00 |
| 06.01.2026 | 23,26 | 23,26 | 22,82 | 22,82 | -1,72% | 1.033,00 |
| 05.01.2026 | 22,46 | 23,22 | 22,44 | 23,22 | 2,65% | 1.110,00 |
| 02.01.2026 | 22,56 | 22,62 | 22,56 | 22,62 | 0,98% | 321,00 |
| 30.12.2025 | 22,34 | 22,40 | 22,28 | 22,40 | 0,63% | 595,00 |
| 29.12.2025 | 22,60 | 22,60 | 22,22 | 22,26 | -0,54% | 141,00 |
| 23.12.2025 | 22,52 | 22,52 | 22,38 | 22,38 | -1,32% | 53,00 |
| 22.12.2025 | 22,48 | 22,68 | 22,32 | 22,68 | 1,34% | 2.990,00 |
| 19.12.2025 | 22,44 | 22,48 | 22,36 | 22,38 | 1,36% | 1.644,00 |
| 18.12.2025 | 21,98 | 22,08 | 21,86 | 22,08 | 0,55% | 136,00 |
| 17.12.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,36% | 64,00 |
| 16.12.2025 | 22,10 | 22,10 | 21,82 | 22,04 | -1,52% | 526,00 |
| 15.12.2025 | 21,86 | 22,38 | 21,86 | 22,38 | 2,66% | 1.704,00 |
| 12.12.2025 | 22,46 | 22,46 | 21,80 | 21,80 | -0,09% | 1.885,00 |
| 11.12.2025 | 21,58 | 21,84 | 21,58 | 21,82 | -0,27% | 373,00 |
| 10.12.2025 | 21,62 | 21,88 | 21,62 | 21,88 | 3,60% | 1.082,00 |
| 09.12.2025 | 21,30 | 21,30 | 21,12 | 21,12 | -1,31% | 2.160,00 |
| 08.12.2025 | 21,48 | 21,48 | 21,40 | 21,40 | -1,06% | 537,00 |
| 05.12.2025 | 21,73 | 21,89 | 21,53 | 21,63 | -0,14% | - |
| 04.12.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -1,55% | 9,00 |
| 03.12.2025 | 22,62 | 22,62 | 22,00 | 22,00 | -2,09% | 2.384,00 |
| 02.12.2025 | 21,93 | 22,57 | 21,91 | 22,47 | 3,36% | - |
| 01.12.2025 | 21,96 | 22,22 | 21,74 | 21,74 | -0,91% | 626,00 |
| 28.11.2025 | 22,14 | 22,18 | 21,94 | 21,94 | -1,35% | 460,00 |
| 27.11.2025 | 21,34 | 22,28 | 21,34 | 22,24 | 5,10% | 475,00 |
| 26.11.2025 | 20,84 | 21,16 | 20,84 | 21,16 | 3,73% | 108,00 |
| 25.11.2025 | 20,38 | 20,40 | 20,38 | 20,40 | -2,30% | 2,00 |
| 24.11.2025 | 20,70 | 20,88 | 20,70 | 20,88 | 1,06% | 3,00 |
| 21.11.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 2,18% | 1,00 |
| 20.11.2025 | 20,40 | 20,40 | 20,22 | 20,22 | 0,50% | 360,00 |