24,950€
2,67%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,50 | 24,98 | 24,35 | 24,88 | 2,37% | - |
| 04.11.2024 | 25,25 | 25,40 | 24,30 | 24,30 | -3,76% | 12.719,00 |
| 01.11.2024 | 25,35 | 25,50 | 24,75 | 25,25 | -0,98% | 13.968,00 |
| 31.10.2024 | 25,20 | 27,15 | 24,50 | 25,50 | 8,97% | 43.261,00 |
| 30.10.2024 | 24,20 | 24,20 | 23,35 | 23,40 | -5,45% | 56.403,00 |
| 29.10.2024 | 25,05 | 25,05 | 24,35 | 24,75 | -1,79% | 17.293,00 |
| 28.10.2024 | 25,00 | 25,45 | 24,85 | 25,20 | -1,18% | 18.822,00 |
| 25.10.2024 | 25,75 | 25,85 | 25,20 | 25,50 | -0,97% | 15.051,00 |
| 24.10.2024 | 26,10 | 26,30 | 25,50 | 25,75 | -1,34% | 11.258,00 |
| 23.10.2024 | 26,30 | 26,65 | 25,85 | 26,10 | -0,76% | 9.249,00 |
| 22.10.2024 | 26,35 | 26,65 | 26,10 | 26,30 | -0,75% | 9.775,00 |
| 21.10.2024 | 27,15 | 27,50 | 26,20 | 26,50 | -2,75% | 16.428,00 |
| 18.10.2024 | 27,35 | 27,55 | 27,20 | 27,25 | -0,37% | 8.143,00 |
| 17.10.2024 | 26,00 | 27,35 | 26,00 | 27,35 | 8,32% | 24.308,00 |
| 16.10.2024 | 27,80 | 27,95 | 25,25 | 25,25 | -8,93% | 31.666,00 |
| 15.10.2024 | 28,03 | 28,13 | 27,48 | 27,73 | -0,98% | - |
| 14.10.2024 | 28,25 | 28,30 | 27,75 | 28,00 | -0,88% | 9.525,00 |
| 11.10.2024 | 28,55 | 28,55 | 28,05 | 28,25 | -0,88% | 4.893,00 |
| 10.10.2024 | 28,80 | 28,80 | 28,25 | 28,50 | -1,04% | 5.686,00 |
| 09.10.2024 | 28,90 | 29,10 | 28,55 | 28,80 | -0,17% | 8.662,00 |
| 08.10.2024 | 28,85 | 29,10 | 28,70 | 28,85 | -0,17% | 4.869,00 |
| 07.10.2024 | 28,80 | 29,15 | 28,65 | 28,90 | 0,35% | 5.687,00 |
| 04.10.2024 | 28,60 | 29,00 | 28,55 | 28,80 | 0,70% | 5.677,00 |
| 03.10.2024 | 28,55 | 28,85 | 28,25 | 28,60 | 0,18% | 6.592,00 |
| 02.10.2024 | 29,00 | 29,10 | 28,55 | 28,55 | -0,87% | 7.016,00 |
| 01.10.2024 | 29,25 | 29,40 | 28,80 | 28,80 | -1,54% | 4.719,00 |
| 30.09.2024 | 30,00 | 30,00 | 29,20 | 29,25 | -2,01% | 5.743,00 |
| 27.09.2024 | 29,65 | 30,25 | 29,65 | 29,85 | 0,67% | 10.729,00 |
| 26.09.2024 | 29,10 | 29,75 | 29,10 | 29,65 | 1,89% | 7.731,00 |
| 25.09.2024 | 28,95 | 29,25 | 28,45 | 29,10 | 0,17% | 9.911,00 |
| 24.09.2024 | 29,35 | 29,40 | 28,95 | 29,05 | 0,17% | 7.586,00 |
| 23.09.2024 | 29,15 | 29,35 | 28,35 | 29,00 | -2,03% | 9.672,00 |
| 20.09.2024 | 28,80 | 29,60 | 28,20 | 29,60 | 2,07% | 24.634,00 |
| 19.09.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 8.813,00 |
| 18.09.2024 | 28,80 | 28,80 | 27,10 | 28,00 | -2,78% | 13.869,00 |
| 17.09.2024 | 28,80 | 29,05 | 28,40 | 28,80 | 0,00% | 11.187,00 |
| 16.09.2024 | 29,05 | 29,05 | 28,55 | 28,80 | -0,17% | 7.613,00 |
| 13.09.2024 | 28,90 | 29,05 | 28,80 | 28,85 | 0,17% | 6.620,00 |
| 12.09.2024 | 28,60 | 28,80 | 28,50 | 28,80 | 1,05% | 6.218,00 |
| 11.09.2024 | 28,35 | 28,50 | 28,15 | 28,50 | 0,71% | 11.624,00 |
| 10.09.2024 | 28,00 | 28,50 | 28,00 | 28,30 | 0,00% | 9.555,00 |
| 09.09.2024 | 27,40 | 28,30 | 27,40 | 28,30 | 3,28% | 18.955,00 |
| 06.09.2024 | 27,75 | 28,00 | 27,40 | 27,40 | -1,44% | 7.085,00 |
| 05.09.2024 | 27,65 | 28,15 | 27,60 | 27,80 | 0,72% | 11.777,00 |
| 04.09.2024 | 27,65 | 27,80 | 27,45 | 27,60 | -1,43% | 9.880,00 |
| 03.09.2024 | 28,35 | 28,40 | 27,75 | 28,00 | -0,71% | 10.224,00 |
| 02.09.2024 | 28,30 | 28,30 | 27,90 | 28,20 | -0,35% | 6.501,00 |
| 30.08.2024 | 28,30 | 28,45 | 28,05 | 28,30 | 0,18% | 11.363,00 |
| 29.08.2024 | 27,95 | 28,40 | 27,90 | 28,25 | 1,25% | 6.251,00 |
| 28.08.2024 | 27,80 | 27,95 | 27,70 | 27,90 | 0,72% | 6.223,00 |
| 27.08.2024 | 27,55 | 27,80 | 27,55 | 27,70 | 0,73% | 6.995,00 |
| 26.08.2024 | 27,50 | 27,65 | 27,50 | 27,50 | 0,00% | 2.313,00 |
| 23.08.2024 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | 6.987,00 |
| 22.08.2024 | 27,65 | 27,65 | 27,30 | 27,30 | -0,73% | 6.411,00 |
| 21.08.2024 | 26,60 | 27,50 | 26,60 | 27,50 | 3,38% | 13.212,00 |
| 20.08.2024 | 26,80 | 27,20 | 26,60 | 26,60 | -1,30% | 4.724,00 |
| 19.08.2024 | 26,45 | 27,25 | 26,40 | 26,95 | 1,89% | 11.856,00 |
| 16.08.2024 | 26,35 | 26,45 | 26,20 | 26,45 | 0,57% | 5.798,00 |
| 15.08.2024 | 26,00 | 26,65 | 26,00 | 26,30 | 1,54% | 9.079,00 |
| 14.08.2024 | 26,10 | 26,25 | 25,55 | 25,90 | -0,58% | 10.766,00 |
| 13.08.2024 | 25,75 | 26,20 | 25,75 | 26,05 | 1,36% | 9.187,00 |
| 12.08.2024 | 26,10 | 26,45 | 25,35 | 25,70 | -0,96% | 12.925,00 |
| 09.08.2024 | 25,45 | 25,95 | 25,45 | 25,95 | 1,76% | 13.054,00 |
| 08.08.2024 | 25,45 | 25,80 | 25,00 | 25,50 | 1,19% | 16.075,00 |
| 07.08.2024 | 24,85 | 25,40 | 24,85 | 25,20 | 1,20% | 8.848,00 |
| 06.08.2024 | 24,30 | 25,30 | 24,30 | 24,90 | 0,61% | 11.499,00 |
| 05.08.2024 | 25,15 | 25,15 | 24,30 | 24,75 | -2,56% | 8.714,00 |
| 02.08.2024 | 26,25 | 26,25 | 25,10 | 25,40 | -3,05% | 13.329,00 |
| 01.08.2024 | 25,90 | 26,80 | 25,80 | 26,20 | 0,58% | 10.226,00 |
| 31.07.2024 | 26,00 | 26,40 | 25,70 | 26,05 | 0,39% | 10.550,00 |
| 30.07.2024 | 26,45 | 26,55 | 25,55 | 25,95 | -0,57% | 18.463,00 |
| 29.07.2024 | 27,50 | 27,50 | 26,05 | 26,10 | -2,61% | 12.087,00 |
| 26.07.2024 | 27,85 | 28,00 | 26,80 | 26,80 | -4,29% | 35.278,00 |
| 25.07.2024 | 28,25 | 28,25 | 27,55 | 28,00 | -0,88% | 8.664,00 |
| 24.07.2024 | 28,55 | 28,55 | 28,20 | 28,25 | -1,05% | 4.553,00 |
| 23.07.2024 | 29,00 | 29,00 | 28,50 | 28,55 | -1,21% | 8.094,00 |
| 22.07.2024 | 28,50 | 29,15 | 28,45 | 28,90 | 2,30% | 5.106,00 |
| 19.07.2024 | 29,00 | 29,00 | 28,20 | 28,25 | -2,25% | 3.130,00 |
| 18.07.2024 | 29,10 | 29,30 | 28,60 | 28,90 | -1,03% | 8.497,00 |
| 17.07.2024 | 28,05 | 29,20 | 27,80 | 29,20 | 4,29% | 15.417,00 |
| 16.07.2024 | 28,50 | 28,50 | 27,90 | 28,00 | -1,75% | 7.974,00 |
| 15.07.2024 | 28,95 | 28,95 | 28,35 | 28,50 | -1,21% | 10.515,00 |
| 12.07.2024 | 29,80 | 29,80 | 28,70 | 28,85 | -1,87% | 35.586,00 |
| 11.07.2024 | 29,45 | 29,60 | 28,95 | 29,40 | 0,68% | 21.682,00 |
| 10.07.2024 | 29,70 | 29,95 | 28,70 | 29,20 | -1,68% | 9.673,00 |
| 09.07.2024 | 30,55 | 30,75 | 29,55 | 29,70 | -3,26% | 25.877,00 |
| 08.07.2024 | 30,20 | 30,95 | 30,10 | 30,70 | 1,82% | 7.132,00 |
| 05.07.2024 | 29,85 | 30,20 | 29,85 | 30,15 | 1,17% | 10.034,00 |
| 04.07.2024 | 29,60 | 29,85 | 29,40 | 29,80 | 1,02% | 10.736,00 |
| 03.07.2024 | 28,65 | 29,55 | 28,65 | 29,50 | 4,06% | 15.611,00 |
| 02.07.2024 | 28,65 | 28,65 | 28,00 | 28,35 | -0,18% | 6.510,00 |
| 01.07.2024 | 28,00 | 28,75 | 28,00 | 28,40 | 3,09% | 16.708,00 |
| 28.06.2024 | 27,85 | 28,00 | 27,45 | 27,55 | -0,90% | 21.092,00 |
| 27.06.2024 | 27,95 | 28,05 | 27,75 | 27,80 | -0,54% | 23.144,00 |
| 26.06.2024 | 28,00 | 28,25 | 27,65 | 27,95 | 0,00% | 8.499,00 |
| 25.06.2024 | 28,40 | 28,40 | 27,90 | 27,95 | -1,58% | 18.740,00 |
| 24.06.2024 | 28,05 | 28,40 | 27,70 | 28,40 | 1,79% | 8.790,00 |
| 21.06.2024 | 28,40 | 28,70 | 27,60 | 27,90 | -1,76% | 19.720,00 |
| 20.06.2024 | 27,70 | 28,65 | 27,70 | 28,40 | 2,53% | 13.545,00 |
| 19.06.2024 | 27,40 | 27,90 | 27,05 | 27,70 | 1,47% | 18.133,00 |