27,390€
-1,51%
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 | 26,96 | 27,81 | 26,94 | 27,81 | 3,04% | - |
| 16.04.2026 | 26,99 | 27,51 | 26,96 | 26,99 | 0,37% | 400,00 |
| 15.04.2026 | 26,54 | 27,27 | 26,50 | 26,89 | 1,05% | 280,00 |
| 14.04.2026 | 26,52 | 26,92 | 26,51 | 26,61 | 0,08% | - |
| 13.04.2026 | 26,18 | 26,59 | 26,05 | 26,59 | 0,26% | - |
| 10.04.2026 | 26,81 | 27,09 | 26,51 | 26,52 | -0,19% | - |
| 09.04.2026 | 26,15 | 26,64 | 26,10 | 26,57 | 1,26% | - |
| 08.04.2026 | 25,94 | 26,50 | 25,82 | 26,24 | 2,50% | - |
| 07.04.2026 | 25,40 | 25,87 | 25,34 | 25,60 | 0,71% | - |
| 02.04.2026 | 24,76 | 25,52 | 24,68 | 25,42 | 0,79% | 100,00 |
| 01.04.2026 | 24,80 | 25,50 | 24,80 | 25,22 | 1,94% | - |
| 31.03.2026 | 24,52 | 25,10 | 24,44 | 24,74 | 1,39% | - |
| 30.03.2026 | 24,74 | 24,98 | 24,30 | 24,40 | -1,21% | - |
| 27.03.2026 | 25,56 | 25,56 | 24,70 | 24,70 | -3,36% | - |
| 26.03.2026 | 25,76 | 25,82 | 25,48 | 25,56 | -0,78% | 175,00 |
| 25.03.2026 | 25,40 | 26,20 | 25,26 | 25,76 | 1,50% | 50,00 |
| 24.03.2026 | 24,48 | 25,40 | 24,46 | 25,38 | 2,84% | - |
| 23.03.2026 | 24,54 | 25,02 | 24,36 | 24,68 | -0,08% | 660,00 |
| 20.03.2026 | 25,04 | 25,36 | 24,40 | 24,70 | -1,44% | 200,00 |
| 19.03.2026 | 24,80 | 25,16 | 24,66 | 25,06 | 1,05% | - |
| 18.03.2026 | 25,30 | 25,62 | 24,78 | 24,80 | -2,44% | 75,00 |
| 17.03.2026 | 24,70 | 25,42 | 24,70 | 25,42 | 2,33% | - |
| 16.03.2026 | 24,88 | 24,90 | 24,54 | 24,84 | 0,40% | - |
| 13.03.2026 | 24,54 | 24,80 | 24,32 | 24,74 | 0,98% | 200,00 |
| 12.03.2026 | 24,84 | 25,16 | 24,50 | 24,50 | -1,13% | - |
| 11.03.2026 | 24,08 | 24,82 | 23,54 | 24,78 | 2,91% | 1.780,00 |
| 10.03.2026 | 24,86 | 25,06 | 24,08 | 24,08 | -3,45% | - |
| 09.03.2026 | 24,24 | 25,06 | 24,06 | 24,94 | 0,40% | - |
| 06.03.2026 | 24,70 | 25,12 | 24,58 | 24,84 | 1,14% | - |
| 05.03.2026 | 23,60 | 25,20 | 23,60 | 24,56 | 2,25% | - |
| 04.03.2026 | 20,94 | 24,74 | 20,90 | 24,02 | 13,84% | 30,00 |
| 03.03.2026 | 20,50 | 21,70 | 20,50 | 21,10 | 3,53% | - |
| 02.03.2026 | 20,08 | 20,74 | 19,99 | 20,38 | 0,00% | - |
| 27.02.2026 | 20,80 | 21,08 | 20,38 | 20,38 | -2,11% | - |
| 26.02.2026 | 20,34 | 21,02 | 20,34 | 20,82 | 2,06% | - |
| 25.02.2026 | 20,52 | 20,70 | 20,34 | 20,40 | -0,49% | - |
| 24.02.2026 | 20,00 | 20,56 | 19,96 | 20,50 | 2,65% | - |
| 23.02.2026 | 20,34 | 20,56 | 19,97 | 19,97 | -1,82% | - |
| 20.02.2026 | 20,24 | 20,52 | 20,24 | 20,34 | 0,59% | - |
| 19.02.2026 | 20,64 | 20,94 | 20,16 | 20,22 | -2,13% | - |
| 18.02.2026 | 20,32 | 20,78 | 20,14 | 20,66 | 1,87% | - |
| 17.02.2026 | 20,30 | 20,42 | 20,20 | 20,28 | -0,59% | - |
| 16.02.2026 | 20,34 | 20,68 | 20,34 | 20,40 | 0,39% | - |
| 13.02.2026 | 20,04 | 20,40 | 20,02 | 20,32 | 1,30% | - |
| 12.02.2026 | 20,06 | 20,40 | 19,97 | 20,06 | 0,10% | - |
| 11.02.2026 | 20,72 | 20,72 | 20,02 | 20,04 | -3,19% | - |
| 10.02.2026 | 20,82 | 21,00 | 20,56 | 20,70 | -0,77% | 50,00 |
| 09.02.2026 | 20,68 | 20,88 | 20,64 | 20,86 | 0,87% | - |
| 06.02.2026 | 20,64 | 20,92 | 20,38 | 20,68 | 0,29% | - |
| 05.02.2026 | 21,16 | 21,28 | 20,54 | 20,62 | -2,46% | - |
| 04.02.2026 | 20,38 | 21,40 | 20,34 | 21,14 | 3,83% | - |
| 03.02.2026 | 20,92 | 21,28 | 20,30 | 20,36 | -2,40% | - |
| 02.02.2026 | 20,36 | 21,08 | 20,32 | 20,86 | 1,26% | - |
| 30.01.2026 | 20,52 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 29.01.2026 | 20,80 | 20,82 | 20,42 | 20,60 | -0,58% | - |
| 28.01.2026 | 20,86 | 20,86 | 20,44 | 20,72 | 0,29% | - |
| 27.01.2026 | 21,24 | 21,42 | 20,66 | 20,66 | -2,46% | - |
| 26.01.2026 | 20,58 | 21,20 | 20,58 | 21,18 | 2,62% | - |
| 23.01.2026 | 20,56 | 20,70 | 20,50 | 20,64 | 0,39% | - |
| 22.01.2026 | 20,64 | 20,78 | 20,56 | 20,56 | -0,48% | - |
| 21.01.2026 | 20,60 | 20,72 | 20,40 | 20,66 | 0,78% | - |
| 20.01.2026 | 20,22 | 20,74 | 20,18 | 20,50 | 0,99% | - |
| 19.01.2026 | 20,22 | 20,34 | 20,18 | 20,30 | -1,65% | - |
| 16.01.2026 | 20,78 | 21,02 | 20,50 | 20,64 | -0,58% | - |
| 15.01.2026 | 20,40 | 20,82 | 20,22 | 20,76 | 2,06% | - |
| 14.01.2026 | 20,54 | 20,60 | 20,22 | 20,34 | -1,26% | - |
| 13.01.2026 | 21,36 | 21,40 | 20,60 | 20,60 | -3,65% | - |
| 12.01.2026 | 22,28 | 22,30 | 21,32 | 21,38 | -4,30% | - |
| 09.01.2026 | 22,44 | 22,46 | 22,20 | 22,34 | -0,45% | - |
| 08.01.2026 | 22,68 | 22,78 | 22,40 | 22,44 | -1,32% | - |
| 07.01.2026 | 22,76 | 22,80 | 22,54 | 22,74 | -0,09% | - |
| 06.01.2026 | 23,06 | 23,26 | 22,70 | 22,76 | -1,04% | - |
| 05.01.2026 | 22,46 | 23,06 | 22,42 | 23,00 | 3,51% | - |
| 02.01.2026 | 22,30 | 22,76 | 22,20 | 22,22 | 0,54% | - |
| 30.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,55% | - |
| 29.12.2025 | 22,36 | 22,36 | 21,98 | 21,98 | -2,05% | - |
| 23.12.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,45% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,12 | 22,12 | 0,73% | - |
| 19.12.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,73% | - |
| 18.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.12.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,28% | - |
| 15.12.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -4,73% | - |
| 12.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,80% | - |
| 11.12.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 2,57% | - |
| 10.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,09% | - |
| 09.12.2025 | 21,16 | 21,16 | 20,80 | 21,06 | -0,19% | - |
| 08.12.2025 | 21,46 | 21,46 | 21,10 | 21,10 | -1,77% | - |
| 05.12.2025 | 21,56 | 21,56 | 21,22 | 21,48 | 0,94% | - |
| 04.12.2025 | 21,86 | 21,86 | 21,28 | 21,28 | -2,47% | - |
| 03.12.2025 | 22,52 | 22,52 | 21,70 | 21,82 | -3,02% | - |
| 02.12.2025 | 21,76 | 22,50 | 21,76 | 22,50 | 3,50% | - |
| 01.12.2025 | 21,70 | 21,74 | 21,34 | 21,74 | -0,18% | - |
| 28.11.2025 | 21,96 | 21,96 | 21,62 | 21,78 | -1,18% | - |
| 27.11.2025 | 21,28 | 22,04 | 21,14 | 22,04 | 5,45% | - |
| 26.11.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 3,67% | - |
| 25.11.2025 | 20,22 | 20,22 | 19,93 | 20,16 | -0,30% | - |
| 24.11.2025 | 20,64 | 20,64 | 20,20 | 20,22 | 0,10% | - |
| 21.11.2025 | 20,10 | 20,20 | 20,10 | 20,20 | -0,98% | - |
| 20.11.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 2,05% | - |