27,770€
3,93%
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 | 26,36 | 28,09 | 26,34 | 26,72 | 0,91% | 12,00 |
| 16.04.2026 | 26,22 | 26,51 | 26,22 | 26,48 | 0,84% | - |
| 15.04.2026 | 26,04 | 26,26 | 26,04 | 26,26 | 1,23% | - |
| 14.04.2026 | 25,76 | 26,00 | 25,76 | 25,94 | 2,57% | 10,00 |
| 13.04.2026 | 25,42 | 25,42 | 25,29 | 25,29 | -3,36% | - |
| 10.04.2026 | 25,92 | 26,17 | 25,92 | 26,17 | 1,36% | - |
| 09.04.2026 | 25,50 | 26,40 | 25,50 | 25,82 | 0,47% | 19,00 |
| 08.04.2026 | 25,03 | 25,70 | 25,03 | 25,70 | 2,84% | - |
| 07.04.2026 | 24,88 | 24,99 | 24,86 | 24,99 | 1,92% | - |
| 02.04.2026 | 24,60 | 24,60 | 24,52 | 24,52 | 0,00% | - |
| 01.04.2026 | 24,42 | 24,52 | 24,36 | 24,52 | 1,49% | - |
| 31.03.2026 | 24,78 | 24,78 | 24,16 | 24,16 | 0,58% | 1.000,00 |
| 30.03.2026 | 24,20 | 24,20 | 24,00 | 24,02 | -1,80% | 200,00 |
| 27.03.2026 | 24,62 | 24,62 | 24,42 | 24,46 | -1,85% | - |
| 26.03.2026 | 24,90 | 24,92 | 24,90 | 24,92 | 0,16% | - |
| 25.03.2026 | 24,68 | 24,88 | 24,68 | 24,88 | 2,81% | - |
| 24.03.2026 | 24,06 | 24,20 | 23,94 | 24,20 | -0,17% | 1,00 |
| 23.03.2026 | 23,88 | 24,24 | 23,64 | 24,24 | 0,92% | - |
| 20.03.2026 | 24,56 | 25,00 | 24,02 | 24,02 | -0,50% | 100,00 |
| 19.03.2026 | 24,26 | 24,26 | 24,00 | 24,14 | -1,39% | 5,00 |
| 18.03.2026 | 24,66 | 25,98 | 24,48 | 24,48 | 0,41% | 205,00 |
| 17.03.2026 | 24,12 | 24,38 | 24,12 | 24,38 | -4,91% | - |
| 16.03.2026 | 24,04 | 25,64 | 23,88 | 25,64 | 7,64% | 1,00 |
| 13.03.2026 | 23,66 | 23,82 | 23,66 | 23,82 | -0,08% | - |
| 12.03.2026 | 25,30 | 25,30 | 23,84 | 23,84 | -5,85% | 30,00 |
| 11.03.2026 | 23,42 | 25,32 | 23,40 | 25,32 | 7,38% | 10,00 |
| 10.03.2026 | 23,84 | 23,84 | 23,58 | 23,58 | -0,51% | - |
| 09.03.2026 | 24,18 | 24,32 | 23,70 | 23,70 | -1,17% | - |
| 06.03.2026 | 23,90 | 24,34 | 23,90 | 23,98 | 1,52% | - |
| 05.03.2026 | 23,42 | 23,74 | 23,42 | 23,62 | -1,58% | - |
| 04.03.2026 | 21,14 | 24,00 | 21,14 | 24,00 | 17,30% | 75,00 |
| 03.03.2026 | 20,82 | 20,84 | 20,46 | 20,46 | 2,61% | - |
| 02.03.2026 | 19,63 | 19,94 | 19,63 | 19,94 | -0,40% | - |
| 27.02.2026 | 20,12 | 20,32 | 20,02 | 20,02 | -0,40% | - |
| 26.02.2026 | 19,90 | 20,10 | 19,90 | 20,10 | 1,11% | - |
| 25.02.2026 | 19,96 | 19,96 | 19,88 | 19,88 | 0,40% | - |
| 24.02.2026 | 19,48 | 19,80 | 19,48 | 19,80 | 0,30% | - |
| 23.02.2026 | 19,71 | 19,90 | 19,71 | 19,74 | -0,20% | 1,00 |
| 20.02.2026 | 19,76 | 19,86 | 19,76 | 19,78 | -0,10% | - |
| 19.02.2026 | 20,28 | 20,28 | 19,80 | 19,80 | 0,66% | - |
| 18.02.2026 | 19,59 | 19,71 | 19,59 | 19,67 | -0,46% | - |
| 17.02.2026 | 19,76 | 19,76 | 19,67 | 19,76 | -1,10% | - |
| 16.02.2026 | 19,96 | 19,98 | 19,88 | 19,98 | 1,22% | - |
| 13.02.2026 | 19,59 | 19,74 | 19,59 | 19,74 | 0,77% | - |
| 12.02.2026 | 19,57 | 19,71 | 19,57 | 19,59 | -1,26% | - |
| 11.02.2026 | 20,06 | 20,60 | 19,84 | 19,84 | -1,49% | 70,00 |
| 10.02.2026 | 20,20 | 20,20 | 20,00 | 20,14 | 0,50% | - |
| 09.02.2026 | 21,32 | 21,32 | 20,04 | 20,04 | 0,00% | 4,00 |
| 06.02.2026 | 19,78 | 20,04 | 19,78 | 20,04 | -0,79% | - |
| 05.02.2026 | 20,62 | 20,62 | 20,20 | 20,20 | -1,94% | - |
| 04.02.2026 | 19,86 | 20,60 | 19,84 | 20,60 | 2,39% | - |
| 03.02.2026 | 20,62 | 20,62 | 20,12 | 20,12 | -0,79% | - |
| 02.02.2026 | 20,12 | 20,28 | 20,12 | 20,28 | 1,40% | - |
| 30.01.2026 | 19,90 | 20,06 | 19,90 | 20,00 | -3,47% | - |
| 29.01.2026 | 20,68 | 20,90 | 20,68 | 20,72 | -0,62% | - |
| 28.01.2026 | 20,80 | 20,90 | 20,44 | 20,85 | 0,82% | - |
| 27.01.2026 | 20,62 | 20,68 | 20,62 | 20,68 | 1,57% | - |
| 26.01.2026 | 20,10 | 20,36 | 20,10 | 20,36 | 1,80% | - |
| 23.01.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -0,40% | - |
| 22.01.2026 | 20,12 | 20,12 | 20,06 | 20,08 | 0,20% | - |
| 21.01.2026 | 19,92 | 20,04 | 19,92 | 20,04 | 1,11% | - |
| 20.01.2026 | 19,61 | 19,82 | 19,61 | 19,82 | 1,17% | - |
| 19.01.2026 | 19,74 | 19,80 | 19,59 | 19,59 | -3,02% | - |
| 16.01.2026 | 20,38 | 21,46 | 20,20 | 20,20 | 1,30% | 15,00 |
| 15.01.2026 | 19,78 | 19,94 | 19,76 | 19,94 | 1,27% | - |
| 14.01.2026 | 19,96 | 19,96 | 19,69 | 19,69 | -3,10% | - |
| 13.01.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -4,24% | 200,00 |
| 12.01.2026 | 21,72 | 21,72 | 21,22 | 21,22 | -2,21% | - |
| 09.01.2026 | 21,76 | 21,76 | 21,64 | 21,70 | -0,55% | - |
| 08.01.2026 | 22,12 | 22,12 | 21,82 | 21,82 | -0,73% | - |
| 07.01.2026 | 22,06 | 22,08 | 21,96 | 21,98 | -1,26% | - |
| 06.01.2026 | 23,84 | 23,84 | 22,26 | 22,26 | -6,00% | 20,00 |
| 05.01.2026 | 21,60 | 23,68 | 21,60 | 23,68 | 7,44% | 107,00 |
| 02.01.2026 | 21,72 | 22,04 | 21,72 | 22,04 | 1,57% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,86% | 19,00 |
| 29.12.2025 | 22,50 | 22,50 | 22,17 | 22,34 | 2,38% | - |
| 23.12.2025 | 21,90 | 21,92 | 21,82 | 21,82 | 0,55% | - |
| 22.12.2025 | 21,72 | 21,72 | 21,70 | 21,70 | 0,65% | - |
| 19.12.2025 | 21,50 | 21,64 | 21,50 | 21,56 | 0,75% | - |
| 18.12.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,47% | 9,00 |
| 17.12.2025 | 21,42 | 21,44 | 21,30 | 21,30 | -0,19% | - |
| 16.12.2025 | 21,34 | 21,34 | 21,26 | 21,34 | -5,74% | - |
| 15.12.2025 | 21,26 | 22,64 | 21,26 | 22,64 | 7,30% | 10,00 |
| 12.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,38% | - |
| 11.12.2025 | 21,12 | 21,18 | 20,94 | 21,18 | -0,09% | - |
| 10.12.2025 | 20,62 | 21,20 | 20,62 | 21,20 | 3,41% | - |
| 09.12.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,25% | - |
| 08.12.2025 | 21,50 | 21,50 | 20,76 | 20,76 | -1,24% | 400,00 |
| 05.12.2025 | 21,02 | 21,14 | 20,98 | 21,02 | 0,10% | - |
| 04.12.2025 | 22,56 | 22,56 | 21,00 | 21,00 | -8,62% | 9,00 |
| 03.12.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,00% | 210,00 |
| 02.12.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 4,36% | 40,00 |
| 01.12.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 2,51% | 1,00 |
| 28.11.2025 | 21,44 | 21,58 | 21,32 | 21,48 | -0,37% | - |
| 27.11.2025 | 20,84 | 21,56 | 20,84 | 21,56 | 4,36% | - |
| 26.11.2025 | 20,14 | 20,66 | 20,12 | 20,66 | 3,92% | - |
| 25.11.2025 | 19,77 | 19,88 | 19,55 | 19,88 | -0,50% | - |
| 24.11.2025 | 20,02 | 20,04 | 19,98 | 19,98 | -0,99% | - |
| 21.11.2025 | 19,89 | 20,18 | 19,84 | 20,18 | 0,80% | - |
| 20.11.2025 | 19,63 | 20,02 | 19,61 | 20,02 | 1,57% | - |