25,920€
3,35%
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 | 25,33 | 25,56 | 25,33 | 25,56 | 1,91% | - |
| 29.10.2026 | 25,24 | 25,24 | 25,08 | 25,08 | 0,12% | - |
| 28.10.2026 | 24,55 | 25,05 | 24,54 | 25,05 | 2,50% | - |
| 27.10.2026 | 24,75 | 24,77 | 24,44 | 24,44 | -1,09% | - |
| 26.10.2026 | 24,77 | 24,90 | 24,71 | 24,71 | -0,52% | - |
| 23.10.2026 | 24,71 | 24,84 | 24,71 | 24,84 | 1,10% | - |
| 22.10.2026 | 24,12 | 24,57 | 24,12 | 24,57 | 0,82% | - |
| 21.10.2026 | 23,95 | 24,37 | 23,95 | 24,37 | 3,00% | - |
| 20.10.2026 | 23,73 | 23,73 | 23,66 | 23,66 | 0,13% | - |
| 19.10.2026 | 23,82 | 23,82 | 23,63 | 23,63 | -1,34% | - |
| 16.10.2026 | 23,88 | 23,96 | 23,88 | 23,95 | 1,61% | - |
| 15.10.2026 | 23,48 | 24,00 | 23,48 | 23,57 | 0,04% | 78,00 |
| 14.10.2026 | 23,62 | 23,62 | 23,56 | 23,56 | -0,80% | - |
| 13.10.2026 | 24,09 | 24,12 | 23,75 | 23,75 | -5,34% | 2,00 |
| 12.10.2026 | 24,03 | 25,09 | 24,03 | 25,09 | 3,76% | 21,00 |
| 09.10.2026 | 24,36 | 24,50 | 24,18 | 24,18 | -1,35% | - |
| 08.10.2026 | 23,76 | 24,51 | 23,76 | 24,51 | 2,12% | 5,00 |
| 07.10.2026 | 24,46 | 24,46 | 24,00 | 24,00 | -5,62% | - |
| 06.10.2026 | 24,63 | 25,43 | 24,63 | 25,43 | 3,58% | 1,00 |
| 05.10.2026 | 26,18 | 26,18 | 24,55 | 24,55 | -1,60% | 20,00 |
| 02.10.2026 | 24,88 | 24,95 | 24,88 | 24,95 | -0,83% | 3,00 |
| 01.10.2026 | 25,00 | 25,16 | 24,92 | 25,16 | -0,47% | - |
| 30.09.2026 | 25,30 | 25,30 | 25,26 | 25,28 | -0,82% | - |
| 29.09.2026 | 25,77 | 26,47 | 25,49 | 25,49 | -2,90% | 8,00 |
| 28.09.2026 | 25,76 | 26,25 | 25,76 | 26,25 | 0,77% | 5,00 |
| 25.09.2026 | 26,42 | 26,42 | 26,05 | 26,05 | -2,73% | 7,00 |
| 24.09.2026 | 26,87 | 26,87 | 26,78 | 26,78 | -0,56% | - |
| 23.09.2026 | 27,43 | 27,43 | 26,93 | 26,93 | -1,64% | - |
| 22.09.2026 | 27,07 | 27,38 | 27,07 | 27,38 | 2,74% | 5,00 |
| 21.09.2026 | 26,85 | 26,90 | 26,65 | 26,65 | -1,26% | - |
| 18.09.2026 | 27,00 | 27,07 | 26,99 | 26,99 | -5,00% | - |
| 17.09.2026 | 27,28 | 28,41 | 27,28 | 28,41 | 5,69% | 3,00 |
| 16.09.2026 | 26,17 | 27,99 | 26,17 | 26,88 | 2,44% | 8,00 |
| 15.09.2026 | 26,29 | 26,29 | 26,14 | 26,24 | -2,13% | 10,00 |
| 14.09.2026 | 26,65 | 28,34 | 26,65 | 26,81 | 0,19% | 20,00 |
| 11.09.2026 | 26,63 | 27,40 | 26,58 | 26,76 | 1,94% | 60,00 |
| 10.09.2026 | 25,39 | 27,44 | 25,39 | 26,25 | 3,71% | 20,00 |
| 09.09.2026 | 25,10 | 25,31 | 25,02 | 25,31 | 0,32% | - |
| 08.09.2026 | 25,61 | 27,15 | 25,23 | 25,23 | -6,62% | 8,00 |
| 07.09.2026 | 25,00 | 27,02 | 24,50 | 27,02 | 14,25% | 4,00 |
| 04.09.2026 | 23,36 | 23,65 | 23,36 | 23,65 | -0,17% | - |
| 03.09.2026 | 22,00 | 23,69 | 22,00 | 23,69 | 8,87% | 11,00 |
| 02.09.2026 | 22,16 | 22,16 | 21,76 | 21,76 | -9,90% | - |
| 01.09.2026 | 24,32 | 24,32 | 24,15 | 24,15 | -2,54% | - |
| 31.08.2026 | 24,91 | 24,91 | 24,78 | 24,78 | 0,61% | - |
| 28.08.2026 | 24,43 | 24,63 | 24,42 | 24,63 | 1,27% | - |
| 27.08.2026 | 24,18 | 24,32 | 24,18 | 24,32 | 0,16% | - |
| 26.08.2026 | 24,32 | 24,32 | 24,26 | 24,28 | 0,04% | - |
| 25.08.2026 | 24,12 | 24,27 | 24,12 | 24,27 | 1,97% | - |
| 24.08.2026 | 23,82 | 23,82 | 23,66 | 23,80 | 0,72% | - |
| 21.08.2026 | 23,36 | 23,63 | 23,36 | 23,63 | 1,16% | - |
| 20.08.2026 | 23,13 | 23,36 | 23,13 | 23,36 | 1,74% | - |
| 19.08.2026 | 23,07 | 23,07 | 22,79 | 22,96 | -1,50% | - |
| 18.08.2026 | 23,47 | 23,48 | 23,31 | 23,31 | -2,10% | - |
| 17.08.2026 | 23,81 | 25,35 | 23,81 | 23,81 | -0,79% | 5,00 |
| 14.08.2026 | 23,92 | 24,00 | 23,84 | 24,00 | 1,01% | - |
| 13.08.2026 | 23,60 | 23,76 | 23,60 | 23,76 | -0,50% | - |
| 12.08.2026 | 23,60 | 23,88 | 23,60 | 23,88 | 1,10% | - |
| 11.08.2026 | 23,31 | 23,62 | 23,28 | 23,62 | 0,68% | - |
| 10.08.2026 | 24,85 | 24,85 | 23,46 | 23,46 | 0,04% | 1,00 |
| 07.08.2026 | 23,26 | 23,45 | 23,25 | 23,45 | 0,51% | - |
| 06.08.2026 | 23,52 | 23,52 | 23,26 | 23,33 | -3,20% | - |
| 05.08.2026 | 23,41 | 24,10 | 23,41 | 24,10 | 2,47% | - |
| 04.08.2026 | 23,39 | 23,52 | 23,37 | 23,52 | 3,52% | - |
| 03.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,09% | - |
| 31.07.2026 | 22,94 | 22,97 | 22,94 | 22,97 | -1,16% | - |
| 30.07.2026 | 23,12 | 23,24 | 23,12 | 23,24 | 4,17% | - |
| 29.07.2026 | 23,50 | 23,50 | 22,31 | 22,31 | -6,22% | 40,00 |
| 28.07.2026 | 24,13 | 24,13 | 23,79 | 23,79 | -2,02% | - |
| 27.07.2026 | 23,95 | 24,28 | 23,94 | 24,28 | 2,71% | 215,00 |
| 24.07.2026 | 23,49 | 23,64 | 23,49 | 23,64 | -0,13% | - |
| 23.07.2026 | 23,51 | 23,67 | 23,51 | 23,67 | -0,55% | - |
| 22.07.2026 | 23,74 | 23,92 | 23,74 | 23,80 | -1,20% | - |
| 21.07.2026 | 23,63 | 24,09 | 23,63 | 24,09 | 0,04% | - |
| 20.07.2026 | 24,33 | 24,33 | 24,08 | 24,08 | -1,55% | - |
| 17.07.2026 | 24,51 | 24,57 | 24,46 | 24,46 | -0,97% | - |
| 16.07.2026 | 24,52 | 26,27 | 24,52 | 24,70 | 1,48% | 4,00 |
| 15.07.2026 | 24,25 | 24,34 | 24,25 | 24,34 | -1,66% | - |
| 14.07.2026 | 24,82 | 24,82 | 24,75 | 24,75 | -0,64% | 10,00 |
| 13.07.2026 | 24,89 | 24,91 | 24,78 | 24,91 | 0,61% | - |
| 10.07.2026 | 24,63 | 24,76 | 24,42 | 24,76 | -1,63% | - |
| 09.07.2026 | 25,19 | 25,19 | 25,09 | 25,17 | 1,33% | - |
| 08.07.2026 | 24,83 | 24,89 | 24,83 | 24,84 | -0,64% | - |
| 07.07.2026 | 25,04 | 25,15 | 25,00 | 25,00 | 1,34% | - |
| 06.07.2026 | 24,76 | 24,94 | 24,67 | 24,67 | 0,37% | 1,00 |
| 03.07.2026 | 24,04 | 24,58 | 24,04 | 24,58 | 1,53% | - |
| 02.07.2026 | 24,04 | 24,21 | 24,03 | 24,21 | 2,58% | - |
| 01.07.2026 | 23,71 | 23,71 | 23,60 | 23,60 | -0,92% | - |
| 30.06.2026 | 23,61 | 23,88 | 23,61 | 23,82 | -0,50% | 40,00 |
| 29.06.2026 | 23,97 | 23,97 | 23,94 | 23,94 | -0,33% | - |
| 26.06.2026 | 24,13 | 24,13 | 24,02 | 24,02 | 1,35% | - |
| 25.06.2026 | 23,92 | 23,92 | 23,70 | 23,70 | -4,86% | - |
| 24.06.2026 | 24,82 | 24,91 | 24,70 | 24,91 | -1,85% | - |
| 23.06.2026 | 25,20 | 25,38 | 25,17 | 25,38 | -0,16% | - |
| 22.06.2026 | 25,56 | 25,56 | 25,34 | 25,42 | 0,55% | 110,00 |
| 19.06.2026 | 25,32 | 25,32 | 24,89 | 25,28 | -6,54% | - |
| 18.06.2026 | 25,41 | 27,05 | 25,27 | 27,05 | 5,17% | 7,00 |
| 17.06.2026 | 25,31 | 25,72 | 25,31 | 25,72 | -0,12% | - |
| 16.06.2026 | 25,98 | 25,98 | 25,75 | 25,75 | -2,57% | - |
| 15.06.2026 | 26,76 | 28,22 | 26,43 | 26,43 | -2,07% | 60,00 |