26,050€
3,99%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,45 | 26,15 | 25,13 | 26,10 | 4,19% | - |
| 10.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 2,87% | - |
| 09.04.2025 | 24,55 | 24,55 | 24,35 | 24,35 | -4,88% | 50,00 |
| 08.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,99% | - |
| 07.04.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -3,61% | - |
| 04.04.2025 | 26,60 | 26,60 | 26,30 | 26,30 | -2,95% | 76,00 |
| 03.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 02.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 01.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | - |
| 31.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -2,42% | - |
| 28.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,19% | - |
| 27.03.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -3,76% | - |
| 26.03.2025 | 27,90 | 28,50 | 27,90 | 27,90 | 2,39% | 140,00 |
| 25.03.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | - |
| 24.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,97% | 150,00 |
| 21.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,76% | - |
| 20.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | - |
| 19.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 18.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 17.03.2025 | 25,75 | 26,10 | 25,75 | 26,10 | 1,95% | 33,00 |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,19% | 1,00 |
| 12.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,30% | - |
| 11.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 10.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 07.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
| 06.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,27% | - |
| 05.03.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,08% | - |
| 04.03.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,07% | - |
| 03.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 1,44% | - |
| 28.02.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,77% | - |
| 27.02.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,00% | - |
| 26.02.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,89% | - |
| 25.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,28% | - |
| 24.02.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 5,66% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 20.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,45% | - |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 18.02.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,54% | - |
| 17.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,21% | - |
| 14.02.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 2,30% | - |
| 13.02.2025 | 25,85 | 28,20 | 25,85 | 28,20 | 9,30% | 50,00 |
| 12.02.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,96% | 2,00 |
| 11.02.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 10.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,43% | - |
| 07.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,56% | - |
| 06.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | - |
| 05.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 04.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,75% | - |
| 03.02.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,46% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,56% | - |
| 30.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -1,67% | - |
| 29.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 28.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,93% | - |
| 27.01.2025 | 26,40 | 26,95 | 26,40 | 26,95 | 4,86% | 19,00 |
| 24.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 23.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 22.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,15% | - |
| 21.01.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 20.01.2025 | 25,60 | 25,85 | 25,60 | 25,85 | 0,58% | 15,00 |
| 17.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,83% | - |
| 15.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,59% | - |
| 14.01.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,59% | - |
| 13.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,79% | - |
| 10.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,36% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,31% | - |
| 07.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 1,71% | - |
| 06.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 03.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,58% | - |
| 02.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | - |
| 30.12.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,34% | - |
| 27.12.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 4,38% | 1,00 |
| 23.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,01% | - |
| 20.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -1,39% | - |
| 19.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,14% | - |
| 18.12.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -2,09% | - |
| 17.12.2024 | 26,10 | 26,30 | 26,10 | 26,30 | -3,13% | 133,00 |
| 16.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 0,56% | - |
| 13.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,64% | - |
| 12.12.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 11.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,99% | - |
| 10.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,54% | - |
| 09.12.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,90% | - |
| 06.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | - |
| 05.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,55% | - |
| 04.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,73% | - |
| 03.12.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 1,48% | - |
| 02.12.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -3,06% | - |
| 29.11.2024 | 27,70 | 27,80 | 27,70 | 27,80 | -0,54% | 100,00 |
| 28.11.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,72% | - |
| 27.11.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,65% | - |
| 26.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -2,67% | - |
| 25.11.2024 | 27,15 | 28,05 | 27,15 | 28,05 | 6,25% | 100,00 |
| 22.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,94% | - |
| 21.11.2024 | 27,05 | 27,10 | 26,38 | 26,65 | -2,56% | - |
| 20.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,18% | - |
| 19.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,62% | - |
| 18.11.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |