22,800€
-1,08%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,90 | 22,98 | 22,60 | 22,80 | -1,08% | - |
| 09.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 08.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | - |
| 05.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 04.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -4,07% | - |
| 03.12.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 2,29% | - |
| 02.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 01.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 3,23% | 110,00 |
| 28.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,43% | - |
| 27.11.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,52% | - |
| 26.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | - |
| 25.11.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 4,56% | - |
| 24.11.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,92% | - |
| 21.11.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,36% | - |
| 20.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 3,04% | - |
| 19.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | - |
| 18.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -3,36% | - |
| 17.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 14.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,11% | - |
| 13.11.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 2,04% | - |
| 12.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,56% | - |
| 11.11.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,66% | - |
| 10.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 07.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 06.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 04.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,42% | - |
| 03.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -3,19% | - |
| 31.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 6,82% | - |
| 30.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,38% | - |
| 29.10.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 28.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 27.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 24.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,22% | - |
| 23.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 22.10.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 21.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 20.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 17.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,95% | - |
| 16.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 15.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 14.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
| 13.10.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | - |
| 10.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,64% | - |
| 09.10.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,68% | - |
| 08.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 07.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,86% | - |
| 06.10.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 03.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,66% | - |
| 02.10.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 3,00% | - |
| 01.10.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 30.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,74% | - |
| 29.09.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 26.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,65% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 23.09.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | - |
| 22.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 19.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | - |
| 17.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 2,17% | - |
| 16.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 2,22% | - |
| 15.09.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | - |
| 12.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 11.09.2025 | 22,50 | 22,88 | 22,20 | 22,70 | 1,11% | - |
| 10.09.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,33% | - |
| 09.09.2025 | 23,00 | 23,08 | 22,50 | 22,53 | -1,64% | - |
| 08.09.2025 | 22,70 | 23,10 | 22,55 | 22,90 | 3,15% | - |
| 05.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 04.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 03.09.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -2,19% | - |
| 02.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,22% | - |
| 01.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 29.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,44% | - |
| 28.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,96% | - |
| 27.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 26.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 25.08.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,27% | - |
| 22.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,46% | - |
| 21.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 20.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 19.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 15.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,87% | - |
| 14.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -1,23% | - |
| 13.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | - |
| 12.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 11.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 08.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,97% | - |
| 07.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,28% | - |
| 06.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,84% | - |
| 05.08.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 04.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 01.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -2,82% | - |
| 31.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,20% | - |
| 30.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,35% | - |
| 28.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 3,39% | - |
| 25.07.2025 | 22,60 | 25,10 | 22,60 | 25,10 | 9,85% | 664,00 |
| 24.07.2025 | 24,25 | 24,25 | 22,85 | 22,85 | -4,39% | 500,00 |