25,875€
1,35%
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 | 25,63 | 25,76 | 25,62 | 25,76 | 1,02% | 227,00 |
| 29.10.2026 | 25,53 | 25,53 | 25,50 | 25,50 | 0,12% | 6,00 |
| 28.10.2026 | 25,20 | 25,47 | 25,20 | 25,47 | 2,87% | 650,00 |
| 27.10.2026 | 24,96 | 24,96 | 24,76 | 24,76 | -0,84% | 275,00 |
| 26.10.2026 | 25,24 | 25,24 | 24,77 | 24,97 | -0,72% | 958,00 |
| 23.10.2026 | 24,97 | 25,15 | 24,96 | 25,15 | 1,58% | 17,00 |
| 22.10.2026 | 24,43 | 24,76 | 24,43 | 24,76 | 0,57% | 640,00 |
| 21.10.2026 | 24,18 | 24,69 | 24,18 | 24,62 | 2,07% | 366,00 |
| 20.10.2026 | 23,84 | 24,12 | 23,84 | 24,12 | 1,77% | 21,00 |
| 19.10.2026 | 24,12 | 24,12 | 23,70 | 23,70 | -1,90% | 578,00 |
| 16.10.2026 | 24,36 | 24,36 | 24,09 | 24,16 | 0,96% | 513,00 |
| 15.10.2026 | 23,93 | 23,93 | 23,93 | 23,93 | 0,67% | 5,00 |
| 14.10.2026 | 24,13 | 24,16 | 23,77 | 23,77 | -0,42% | 383,00 |
| 13.10.2026 | 24,25 | 24,46 | 23,85 | 23,87 | -2,65% | 445,00 |
| 12.10.2026 | 24,54 | 24,75 | 24,47 | 24,52 | -0,24% | 307,00 |
| 09.10.2026 | 24,89 | 24,89 | 24,52 | 24,58 | 0,94% | 839,00 |
| 08.10.2026 | 24,05 | 24,35 | 24,03 | 24,35 | 0,54% | 1.343,00 |
| 07.10.2026 | 24,78 | 24,84 | 24,22 | 24,22 | -2,18% | 253,00 |
| 06.10.2026 | 25,31 | 25,31 | 24,76 | 24,76 | -1,32% | 535,00 |
| 05.10.2026 | 25,45 | 25,58 | 25,09 | 25,09 | -1,38% | 444,00 |
| 02.10.2026 | 25,42 | 25,59 | 25,26 | 25,44 | 2,00% | 1.209,00 |
| 01.10.2026 | 25,52 | 25,69 | 24,94 | 24,94 | -2,73% | 1.009,00 |
| 30.09.2026 | 25,81 | 25,97 | 25,64 | 25,64 | -0,58% | 2.044,00 |
| 29.09.2026 | 26,21 | 26,21 | 25,54 | 25,79 | -2,90% | 251,00 |
| 28.09.2026 | 26,66 | 26,66 | 26,05 | 26,56 | -0,30% | 831,00 |
| 25.09.2026 | 26,86 | 26,86 | 26,45 | 26,64 | -0,93% | 1.008,00 |
| 24.09.2026 | 27,36 | 27,36 | 26,46 | 26,89 | -1,28% | 1.216,00 |
| 23.09.2026 | 27,89 | 27,89 | 27,24 | 27,24 | -2,30% | 747,00 |
| 22.09.2026 | 27,49 | 27,96 | 27,49 | 27,88 | 1,27% | 192,00 |
| 21.09.2026 | 27,15 | 27,53 | 27,15 | 27,53 | 2,34% | 161,00 |
| 18.09.2026 | 27,65 | 27,76 | 26,90 | 26,90 | -2,89% | 372,00 |
| 17.09.2026 | 27,81 | 28,00 | 27,55 | 27,70 | 0,00% | 1.358,00 |
| 16.09.2026 | 27,02 | 27,75 | 26,80 | 27,70 | 3,36% | 109,00 |
| 15.09.2026 | 27,29 | 27,29 | 26,80 | 26,80 | -2,26% | 19,00 |
| 14.09.2026 | 27,35 | 27,60 | 26,74 | 27,42 | 0,29% | 1.470,00 |
| 11.09.2026 | 27,81 | 27,81 | 27,34 | 27,34 | -0,87% | 259,00 |
| 10.09.2026 | 26,15 | 27,61 | 26,15 | 27,58 | 5,55% | 9.588,00 |
| 09.09.2026 | 25,72 | 26,13 | 25,72 | 26,13 | 0,73% | 984,00 |
| 08.09.2026 | 26,01 | 26,48 | 25,93 | 25,94 | -0,27% | 1.601,00 |
| 07.09.2026 | 24,36 | 26,57 | 24,36 | 26,01 | 5,90% | 3.084,00 |
| 04.09.2026 | 24,48 | 24,83 | 24,39 | 24,56 | 0,99% | 1.441,00 |
| 03.09.2026 | 22,85 | 24,59 | 22,50 | 24,32 | 6,43% | 4.283,00 |
| 02.09.2026 | 24,90 | 26,00 | 22,16 | 22,85 | -8,34% | 14.586,00 |
| 01.09.2026 | 24,86 | 24,98 | 24,67 | 24,93 | -2,88% | 513,00 |
| 31.08.2026 | 25,43 | 25,67 | 25,43 | 25,67 | 0,79% | 571,00 |
| 28.08.2026 | 25,50 | 25,50 | 25,47 | 25,47 | 1,80% | 80,00 |
| 27.08.2026 | 24,99 | 25,17 | 24,84 | 25,02 | 0,16% | - |
| 26.08.2026 | 25,06 | 25,13 | 24,98 | 24,98 | -0,83% | 133,00 |
| 25.08.2026 | 24,90 | 25,19 | 24,90 | 25,19 | 1,86% | 15,00 |
| 24.08.2026 | 24,48 | 24,73 | 24,48 | 24,73 | 1,19% | 12,00 |
| 21.08.2026 | 24,33 | 24,44 | 24,33 | 24,44 | 1,88% | 336,00 |
| 20.08.2026 | 23,94 | 23,99 | 23,94 | 23,99 | 1,78% | 3,00 |
| 19.08.2026 | 23,60 | 23,60 | 23,57 | 23,57 | -0,88% | 6,00 |
| 18.08.2026 | 24,16 | 24,16 | 23,78 | 23,78 | -3,72% | 202,00 |
| 17.08.2026 | 24,69 | 24,70 | 24,69 | 24,70 | -0,16% | 6,00 |
| 14.08.2026 | 24,72 | 24,75 | 24,72 | 24,74 | 0,86% | 297,00 |
| 13.08.2026 | 24,25 | 24,53 | 24,25 | 24,53 | 0,62% | 510,00 |
| 12.08.2026 | 24,35 | 24,38 | 24,35 | 24,38 | 0,33% | 976,00 |
| 11.08.2026 | 24,19 | 24,30 | 24,19 | 24,30 | 0,50% | 9,00 |
| 10.08.2026 | 24,27 | 24,27 | 24,06 | 24,18 | -1,14% | 172,00 |
| 07.08.2026 | 24,06 | 24,46 | 24,03 | 24,46 | 1,92% | 870,00 |
| 06.08.2026 | 24,46 | 24,46 | 23,91 | 24,00 | -0,66% | 165,00 |
| 05.08.2026 | 24,45 | 24,58 | 24,16 | 24,16 | -0,37% | 1.569,00 |
| 04.08.2026 | 24,03 | 24,25 | 24,03 | 24,25 | 0,41% | 11,00 |
| 03.08.2026 | 23,47 | 24,15 | 23,45 | 24,15 | 1,68% | 1.538,00 |
| 31.07.2026 | 23,73 | 23,95 | 23,48 | 23,75 | 0,72% | 14,00 |
| 30.07.2026 | 24,01 | 24,01 | 23,56 | 23,58 | 2,39% | 767,00 |
| 29.07.2026 | 24,90 | 24,90 | 23,03 | 23,03 | -7,58% | 843,00 |
| 28.07.2026 | 24,60 | 25,02 | 24,60 | 24,92 | -0,60% | 1.500,00 |
| 27.07.2026 | 24,45 | 25,07 | 24,45 | 25,07 | 3,34% | 1.594,00 |
| 24.07.2026 | 24,42 | 24,42 | 24,26 | 24,26 | -0,41% | 15,00 |
| 23.07.2026 | 24,40 | 24,40 | 24,27 | 24,36 | -0,61% | 48,00 |
| 22.07.2026 | 24,50 | 24,51 | 24,50 | 24,51 | -0,81% | 51,00 |
| 21.07.2026 | 24,74 | 24,74 | 24,71 | 24,71 | -1,00% | 162,00 |
| 20.07.2026 | 24,98 | 24,98 | 24,94 | 24,96 | -0,91% | 120,00 |
| 17.07.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -1,02% | 21,00 |
| 16.07.2026 | 25,32 | 25,50 | 25,28 | 25,45 | -0,74% | 7,00 |
| 15.07.2026 | 25,05 | 25,80 | 25,05 | 25,64 | 0,55% | 845,00 |
| 14.07.2026 | 25,65 | 25,86 | 25,46 | 25,50 | -0,97% | - |
| 13.07.2026 | 25,35 | 25,75 | 25,35 | 25,75 | 0,19% | 112,00 |
| 10.07.2026 | 25,34 | 25,95 | 25,34 | 25,70 | -0,73% | 864,00 |
| 09.07.2026 | 25,70 | 25,89 | 25,70 | 25,89 | 1,89% | 2,00 |
| 08.07.2026 | 25,71 | 25,71 | 25,40 | 25,41 | -1,13% | 173,00 |
| 07.07.2026 | 26,06 | 26,18 | 25,70 | 25,70 | 0,00% | 167,00 |
| 06.07.2026 | 25,53 | 25,70 | 25,53 | 25,70 | 1,34% | 142,00 |
| 03.07.2026 | 25,33 | 25,36 | 25,33 | 25,36 | 2,26% | 2,00 |
| 02.07.2026 | 24,71 | 25,00 | 24,71 | 24,80 | 0,45% | 95,00 |
| 01.07.2026 | 24,26 | 24,69 | 24,26 | 24,69 | 2,02% | 88,00 |
| 30.06.2026 | 24,54 | 24,57 | 24,17 | 24,20 | -1,83% | 920,00 |
| 29.06.2026 | 24,55 | 24,65 | 24,38 | 24,65 | 0,57% | 124,00 |
| 26.06.2026 | 24,74 | 24,79 | 24,50 | 24,51 | -2,19% | 203,00 |
| 25.06.2026 | 24,89 | 25,15 | 24,40 | 25,06 | -0,04% | 1.840,00 |
| 24.06.2026 | 25,52 | 25,72 | 25,07 | 25,07 | -3,69% | 104,00 |
| 23.06.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -1,14% | 96,00 |
| 22.06.2026 | 26,54 | 26,54 | 26,30 | 26,33 | -0,87% | 248,00 |
| 19.06.2026 | 25,93 | 26,56 | 25,72 | 26,56 | 1,65% | 223,00 |
| 18.06.2026 | 26,20 | 26,37 | 26,12 | 26,13 | 0,15% | 562,00 |
| 17.06.2026 | 26,19 | 26,40 | 26,09 | 26,09 | -0,76% | 488,00 |
| 16.06.2026 | 26,67 | 26,91 | 26,29 | 26,29 | -2,38% | 1.196,00 |
| 15.06.2026 | 28,02 | 28,02 | 26,86 | 26,93 | -2,50% | 673,00 |