25,885€
1,75%
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 | 25,34 | 25,82 | 25,29 | 25,82 | 1,49% | - |
| 29.10.2026 | 25,43 | 25,52 | 25,24 | 25,44 | 0,12% | - |
| 28.10.2026 | 24,52 | 25,53 | 24,52 | 25,41 | 3,33% | 68,00 |
| 27.10.2026 | 24,83 | 25,09 | 24,55 | 24,59 | -1,17% | - |
| 26.10.2026 | 25,20 | 25,23 | 24,71 | 24,88 | -0,88% | - |
| 23.10.2026 | 24,71 | 25,22 | 24,71 | 25,10 | 1,41% | - |
| 22.10.2026 | 24,44 | 24,90 | 24,28 | 24,75 | 0,49% | - |
| 21.10.2026 | 24,30 | 24,68 | 24,05 | 24,63 | 1,48% | - |
| 20.10.2026 | 23,66 | 24,30 | 23,65 | 24,27 | 2,15% | - |
| 19.10.2026 | 23,99 | 24,05 | 23,67 | 23,76 | -0,54% | - |
| 16.10.2026 | 24,18 | 24,29 | 23,85 | 23,89 | -0,58% | - |
| 15.10.2026 | 23,67 | 24,04 | 23,65 | 24,03 | 1,09% | - |
| 14.10.2026 | 24,04 | 24,18 | 23,73 | 23,77 | -1,21% | - |
| 13.10.2026 | 24,23 | 24,52 | 23,83 | 24,06 | -0,78% | - |
| 12.10.2026 | 24,57 | 24,57 | 24,23 | 24,25 | -0,94% | - |
| 09.10.2026 | 24,49 | 24,85 | 24,42 | 24,48 | 0,37% | - |
| 08.10.2026 | 24,18 | 24,56 | 24,01 | 24,39 | 0,70% | - |
| 07.10.2026 | 24,68 | 24,88 | 24,19 | 24,22 | -2,30% | - |
| 06.10.2026 | 24,91 | 25,29 | 24,78 | 24,79 | -0,52% | - |
| 05.10.2026 | 25,45 | 25,53 | 24,78 | 24,92 | -2,01% | - |
| 02.10.2026 | 25,05 | 25,70 | 25,00 | 25,43 | 1,84% | - |
| 01.10.2026 | 25,41 | 25,65 | 24,92 | 24,97 | -1,69% | 117,00 |
| 30.09.2026 | 25,70 | 25,96 | 25,40 | 25,40 | -0,82% | - |
| 29.09.2026 | 26,02 | 26,22 | 25,55 | 25,61 | -1,99% | - |
| 28.09.2026 | 26,44 | 26,65 | 26,00 | 26,13 | -1,69% | - |
| 25.09.2026 | 26,66 | 27,11 | 26,34 | 26,58 | -0,15% | - |
| 24.09.2026 | 27,16 | 27,29 | 26,48 | 26,62 | -2,46% | - |
| 23.09.2026 | 27,89 | 27,91 | 27,25 | 27,29 | -1,73% | - |
| 22.09.2026 | 27,33 | 28,01 | 27,29 | 27,77 | 1,42% | - |
| 21.09.2026 | 27,11 | 27,40 | 27,10 | 27,38 | 1,56% | 10,00 |
| 18.09.2026 | 27,39 | 27,54 | 26,95 | 26,96 | -1,75% | - |
| 17.09.2026 | 27,58 | 27,92 | 27,43 | 27,44 | 0,00% | 10,00 |
| 16.09.2026 | 26,86 | 27,52 | 26,72 | 27,44 | 2,39% | - |
| 15.09.2026 | 27,04 | 27,12 | 26,77 | 26,80 | -1,14% | - |
| 14.09.2026 | 27,08 | 27,63 | 26,57 | 27,11 | -0,37% | - |
| 11.09.2026 | 27,35 | 27,58 | 27,20 | 27,21 | -0,55% | - |
| 10.09.2026 | 26,07 | 27,52 | 26,03 | 27,36 | 5,23% | 100,00 |
| 09.09.2026 | 25,86 | 26,28 | 25,51 | 26,00 | 0,23% | 1.540,00 |
| 08.09.2026 | 26,01 | 26,57 | 25,94 | 25,94 | -0,35% | 80,00 |
| 07.09.2026 | 24,14 | 26,48 | 24,13 | 26,03 | 7,70% | - |
| 04.09.2026 | 24,11 | 24,90 | 24,06 | 24,17 | 0,33% | 80,00 |
| 03.09.2026 | 22,60 | 24,52 | 22,35 | 24,09 | 6,45% | 370,00 |
| 02.09.2026 | 24,00 | 25,03 | 22,01 | 22,63 | -8,12% | 820,00 |
| 01.09.2026 | 25,30 | 25,33 | 24,61 | 24,63 | -2,96% | - |
| 31.08.2026 | 25,45 | 25,78 | 25,29 | 25,38 | -0,31% | - |
| 28.08.2026 | 25,17 | 25,63 | 25,17 | 25,46 | 2,13% | - |
| 27.08.2026 | 24,87 | 25,12 | 24,85 | 24,93 | 0,65% | - |
| 26.08.2026 | 25,05 | 25,11 | 24,72 | 24,77 | -1,35% | - |
| 25.08.2026 | 24,72 | 25,24 | 24,72 | 25,11 | 1,82% | - |
| 24.08.2026 | 24,31 | 24,82 | 24,30 | 24,66 | 1,23% | - |
| 21.08.2026 | 24,11 | 24,58 | 24,09 | 24,36 | 1,16% | - |
| 20.08.2026 | 23,75 | 24,21 | 23,73 | 24,08 | 1,43% | - |
| 19.08.2026 | 23,67 | 23,77 | 23,51 | 23,74 | 0,04% | - |
| 18.08.2026 | 24,07 | 24,31 | 23,69 | 23,73 | -1,70% | - |
| 17.08.2026 | 24,45 | 24,73 | 24,10 | 24,14 | -1,03% | - |
| 14.08.2026 | 24,56 | 24,78 | 24,38 | 24,39 | 0,33% | - |
| 13.08.2026 | 24,23 | 24,56 | 24,22 | 24,31 | 0,54% | - |
| 12.08.2026 | 24,31 | 24,64 | 24,14 | 24,18 | -0,53% | - |
| 11.08.2026 | 23,94 | 24,52 | 23,92 | 24,31 | 1,42% | - |
| 10.08.2026 | 24,04 | 24,23 | 23,97 | 23,97 | -0,42% | - |
| 07.08.2026 | 23,93 | 24,45 | 23,91 | 24,07 | 0,59% | - |
| 06.08.2026 | 24,17 | 24,38 | 23,88 | 23,93 | -0,95% | - |
| 05.08.2026 | 24,06 | 24,94 | 24,05 | 24,16 | 0,50% | - |
| 04.08.2026 | 24,00 | 24,41 | 23,96 | 24,04 | 0,38% | - |
| 03.08.2026 | 23,57 | 24,07 | 23,44 | 23,95 | 2,22% | - |
| 31.07.2026 | 23,69 | 23,71 | 23,37 | 23,43 | -0,80% | - |
| 30.07.2026 | 23,62 | 24,05 | 23,57 | 23,62 | 0,13% | - |
| 29.07.2026 | 24,62 | 24,69 | 22,98 | 23,59 | -4,46% | 770,00 |
| 28.07.2026 | 24,60 | 25,18 | 24,40 | 24,69 | -1,87% | - |
| 27.07.2026 | 24,45 | 25,17 | 24,43 | 25,16 | 4,05% | - |
| 24.07.2026 | 24,07 | 24,50 | 24,03 | 24,18 | 0,50% | - |
| 23.07.2026 | 24,33 | 24,46 | 24,04 | 24,06 | -1,31% | - |
| 22.07.2026 | 24,68 | 24,70 | 24,37 | 24,38 | -1,34% | 4,00 |
| 21.07.2026 | 24,66 | 24,91 | 24,37 | 24,71 | 0,77% | 144,00 |
| 20.07.2026 | 24,97 | 25,32 | 24,49 | 24,52 | -1,92% | 200,00 |
| 17.07.2026 | 24,85 | 25,32 | 24,83 | 25,00 | -0,52% | 35,00 |
| 16.07.2026 | 25,58 | 25,60 | 25,07 | 25,13 | -1,61% | - |
| 15.07.2026 | 25,44 | 25,72 | 24,89 | 25,54 | 0,47% | - |
| 14.07.2026 | 25,61 | 25,84 | 25,40 | 25,42 | -0,82% | - |
| 13.07.2026 | 25,36 | 25,76 | 25,36 | 25,63 | -0,16% | - |
| 10.07.2026 | 25,43 | 25,71 | 25,34 | 25,67 | 1,58% | - |
| 09.07.2026 | 25,76 | 26,00 | 25,27 | 25,27 | -1,83% | - |
| 08.07.2026 | 25,58 | 25,74 | 25,26 | 25,74 | 0,78% | - |
| 07.07.2026 | 25,50 | 26,17 | 25,50 | 25,54 | -0,23% | - |
| 06.07.2026 | 25,38 | 25,70 | 25,38 | 25,60 | 0,71% | - |
| 03.07.2026 | 24,54 | 25,44 | 24,53 | 25,42 | 3,97% | - |
| 02.07.2026 | 24,59 | 25,06 | 24,35 | 24,45 | -0,49% | - |
| 01.07.2026 | 24,01 | 24,63 | 23,99 | 24,57 | 1,87% | - |
| 30.06.2026 | 24,56 | 24,75 | 24,11 | 24,12 | -1,55% | - |
| 29.06.2026 | 24,55 | 24,87 | 24,40 | 24,50 | -0,04% | - |
| 26.06.2026 | 24,86 | 25,02 | 24,38 | 24,51 | -2,08% | - |
| 25.06.2026 | 25,20 | 25,24 | 24,40 | 25,03 | -0,40% | - |
| 24.06.2026 | 25,82 | 25,91 | 25,09 | 25,13 | -2,60% | - |
| 23.06.2026 | 25,93 | 26,47 | 25,77 | 25,80 | -1,30% | - |
| 22.06.2026 | 26,27 | 26,54 | 25,84 | 26,14 | -0,61% | - |
| 19.06.2026 | 25,87 | 26,32 | 25,71 | 26,30 | 1,08% | - |
| 18.06.2026 | 26,24 | 26,40 | 25,89 | 26,02 | 0,39% | - |
| 17.06.2026 | 26,20 | 26,47 | 25,92 | 25,92 | -0,88% | - |
| 16.06.2026 | 26,64 | 26,92 | 26,15 | 26,15 | -1,73% | - |
| 15.06.2026 | 27,77 | 27,77 | 26,60 | 26,61 | -2,92% | - |