24,875€
6,30%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,35 | 25,05 | 24,35 | 25,05 | 7,05% | 15,00 |
| 03.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 02.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | - |
| 01.07.2025 | 23,70 | 23,70 | 23,40 | 23,40 | -7,51% | 150,00 |
| 30.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 27.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,83% | - |
| 25.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,45% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,89% | - |
| 23.06.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,42% | - |
| 20.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,06% | - |
| 19.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,87% | - |
| 18.06.2025 | 23,10 | 24,05 | 23,10 | 24,05 | 3,00% | 558,00 |
| 17.06.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,68% | - |
| 16.06.2025 | 23,30 | 23,75 | 23,30 | 23,75 | 3,04% | 50,00 |
| 13.06.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -5,34% | - |
| 12.06.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,81% | - |
| 11.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 3,59% | - |
| 10.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 09.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 06.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 05.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,89% | - |
| 04.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 03.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | - |
| 02.06.2025 | 23,40 | 24,10 | 23,40 | 24,10 | 0,84% | 110,00 |
| 30.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 29.05.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -1,84% | - |
| 28.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,73% | - |
| 27.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 26.05.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 2,15% | - |
| 23.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 22.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 21.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 20.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -3,15% | - |
| 19.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 16.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 15.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 14.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 13.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 12.05.2025 | 23,40 | 24,50 | 23,40 | 24,50 | 4,48% | 252,00 |
| 09.05.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 08.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 07.05.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 1,47% | 110,00 |
| 06.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 05.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 4,64% | - |
| 02.05.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 3,66% | - |
| 30.04.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -4,59% | - |
| 29.04.2025 | 22,60 | 22,95 | 22,60 | 22,90 | 1,33% | 190,00 |
| 28.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,62% | - |
| 25.04.2025 | 24,75 | 24,75 | 23,45 | 23,45 | -4,67% | 423,00 |
| 24.04.2025 | 25,25 | 25,25 | 24,60 | 24,60 | -0,40% | 472,00 |
| 23.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,79% | - |
| 22.04.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -2,90% | - |
| 17.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,89% | - |
| 16.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,73% | - |
| 15.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | - |
| 14.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 2,57% | - |
| 11.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,00% | - |
| 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 |