22,900€
-2,14%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,35 | 23,60 | 23,10 | 23,50 | 0,43% | - |
| 15.10.2025 | 23,65 | 24,00 | 23,25 | 23,40 | 0,21% | 32.174,00 |
| 14.10.2025 | 23,35 | 23,35 | 23,10 | 23,35 | -0,21% | 10.309,00 |
| 13.10.2025 | 23,35 | 23,75 | 23,25 | 23,40 | 0,21% | 10.476,00 |
| 10.10.2025 | 23,75 | 23,85 | 23,30 | 23,35 | -1,68% | 12.974,00 |
| 09.10.2025 | 23,65 | 24,00 | 23,60 | 23,75 | 0,42% | 11.242,00 |
| 08.10.2025 | 24,15 | 24,15 | 23,55 | 23,65 | -1,87% | 12.256,00 |
| 07.10.2025 | 24,20 | 24,25 | 23,90 | 24,10 | -0,21% | 10.048,00 |
| 06.10.2025 | 24,45 | 24,45 | 23,95 | 24,15 | -1,02% | 12.486,00 |
| 03.10.2025 | 24,70 | 25,15 | 24,35 | 24,40 | -1,01% | 21.235,00 |
| 02.10.2025 | 24,20 | 25,00 | 24,20 | 24,65 | 2,07% | 22.400,00 |
| 01.10.2025 | 23,70 | 24,15 | 23,45 | 24,15 | 2,11% | 10.572,00 |
| 30.09.2025 | 23,65 | 23,75 | 23,40 | 23,65 | 0,00% | 11.814,00 |
| 29.09.2025 | 23,10 | 23,80 | 23,10 | 23,65 | 2,38% | 18.926,00 |
| 26.09.2025 | 23,10 | 23,35 | 22,95 | 23,10 | -0,43% | 29.092,00 |
| 25.09.2025 | 23,30 | 23,35 | 22,90 | 23,20 | -1,07% | 19.947,00 |
| 24.09.2025 | 24,40 | 24,40 | 23,35 | 23,45 | -3,70% | 41.567,00 |
| 23.09.2025 | 24,50 | 25,35 | 24,25 | 24,35 | -0,41% | 33.820,00 |
| 22.09.2025 | 24,50 | 24,95 | 24,25 | 24,45 | 1,88% | 22.635,00 |
| 19.09.2025 | 24,10 | 24,30 | 23,80 | 24,00 | -0,21% | 31.272,00 |
| 18.09.2025 | 23,65 | 24,10 | 23,60 | 24,05 | 1,91% | 8.071,00 |
| 17.09.2025 | 23,85 | 24,55 | 23,45 | 23,60 | -0,84% | 42.161,00 |
| 16.09.2025 | 23,15 | 23,80 | 23,15 | 23,80 | 2,15% | 18.997,00 |
| 15.09.2025 | 23,05 | 23,50 | 22,90 | 23,30 | 1,97% | 45.801,00 |
| 12.09.2025 | 22,75 | 22,95 | 22,70 | 22,85 | 0,22% | 6.109,00 |
| 11.09.2025 | 22,50 | 22,95 | 22,30 | 22,80 | 1,11% | 10.277,00 |
| 10.09.2025 | 22,65 | 23,00 | 22,25 | 22,55 | -0,44% | 33.252,00 |
| 09.09.2025 | 23,15 | 23,15 | 22,45 | 22,65 | -1,95% | 20.655,00 |
| 08.09.2025 | 22,70 | 23,10 | 22,65 | 23,10 | 1,99% | 19.163,00 |
| 05.09.2025 | 22,50 | 22,95 | 22,35 | 22,65 | 1,12% | 15.403,00 |
| 04.09.2025 | 22,55 | 22,70 | 22,30 | 22,40 | -0,67% | 14.649,00 |
| 03.09.2025 | 22,70 | 22,95 | 22,50 | 22,55 | 0,22% | 10.890,00 |
| 02.09.2025 | 23,00 | 23,15 | 22,50 | 22,50 | -2,81% | 41.540,00 |
| 01.09.2025 | 23,15 | 23,30 | 22,65 | 23,15 | 0,65% | 11.843,00 |
| 29.08.2025 | 23,20 | 23,60 | 23,00 | 23,00 | -1,71% | 20.045,00 |
| 28.08.2025 | 22,80 | 23,45 | 22,75 | 23,40 | 2,41% | 52.912,00 |
| 27.08.2025 | 23,30 | 23,30 | 22,60 | 22,85 | -1,51% | 12.022,00 |
| 26.08.2025 | 24,05 | 24,05 | 23,00 | 23,20 | -3,73% | 45.218,00 |
| 25.08.2025 | 24,15 | 24,20 | 23,90 | 24,10 | 0,00% | 9.163,00 |
| 22.08.2025 | 23,90 | 24,25 | 23,90 | 24,10 | 0,63% | 6.368,00 |
| 21.08.2025 | 24,30 | 24,30 | 23,90 | 23,95 | -1,44% | 4.157,00 |
| 20.08.2025 | 24,60 | 24,60 | 23,85 | 24,30 | -1,02% | 17.496,00 |
| 19.08.2025 | 24,50 | 24,80 | 24,50 | 24,55 | 0,41% | 8.954,00 |
| 18.08.2025 | 24,20 | 24,60 | 24,20 | 24,45 | 0,82% | 9.689,00 |
| 15.08.2025 | 24,55 | 24,65 | 24,25 | 24,25 | -1,22% | 9.565,00 |
| 14.08.2025 | 24,45 | 24,85 | 24,45 | 24,55 | 0,41% | 6.793,00 |
| 13.08.2025 | 24,60 | 24,75 | 24,10 | 24,45 | -0,20% | 13.280,00 |
| 12.08.2025 | 24,55 | 24,65 | 24,45 | 24,50 | 0,00% | 20.766,00 |
| 11.08.2025 | 24,80 | 24,90 | 24,20 | 24,50 | -1,01% | 34.660,00 |
| 08.08.2025 | 24,65 | 25,30 | 24,65 | 24,75 | 1,02% | 22.410,00 |
| 07.08.2025 | 23,90 | 24,65 | 23,90 | 24,50 | 2,73% | 16.235,00 |
| 06.08.2025 | 24,30 | 24,75 | 23,70 | 23,85 | -1,65% | 11.753,00 |
| 05.08.2025 | 24,20 | 24,30 | 23,95 | 24,25 | 0,83% | 13.844,00 |
| 04.08.2025 | 24,40 | 24,50 | 23,85 | 24,05 | -1,23% | 31.745,00 |
| 01.08.2025 | 24,55 | 24,55 | 23,75 | 24,35 | -0,41% | 24.921,00 |
| 31.07.2025 | 24,95 | 25,15 | 24,45 | 24,45 | -2,20% | 23.684,00 |
| 30.07.2025 | 25,00 | 25,15 | 24,65 | 25,00 | 0,00% | 13.894,00 |
| 29.07.2025 | 25,50 | 25,90 | 25,00 | 25,00 | -2,34% | 38.340,00 |
| 28.07.2025 | 25,90 | 26,15 | 25,50 | 25,60 | -1,35% | 16.987,00 |
| 25.07.2025 | 23,15 | 26,05 | 23,00 | 25,95 | 10,90% | 69.305,00 |
| 24.07.2025 | 24,10 | 24,40 | 22,70 | 23,40 | -3,51% | 68.594,00 |
| 23.07.2025 | 24,05 | 24,40 | 24,00 | 24,25 | 1,46% | 45.698,00 |
| 22.07.2025 | 24,25 | 24,30 | 23,85 | 23,90 | -2,25% | 17.598,00 |
| 21.07.2025 | 25,05 | 25,05 | 24,25 | 24,45 | -2,59% | 14.432,00 |
| 18.07.2025 | 25,50 | 25,60 | 25,10 | 25,10 | -1,57% | 11.563,00 |
| 17.07.2025 | 25,65 | 25,65 | 25,05 | 25,50 | 1,19% | 18.903,00 |
| 16.07.2025 | 25,05 | 25,45 | 24,55 | 25,20 | 0,00% | 50.474,00 |
| 15.07.2025 | 24,65 | 25,35 | 24,60 | 25,20 | 2,02% | 24.068,00 |
| 14.07.2025 | 24,45 | 24,90 | 24,20 | 24,70 | 0,82% | 30.983,00 |
| 11.07.2025 | 25,20 | 25,20 | 24,15 | 24,50 | -3,16% | 24.898,00 |
| 10.07.2025 | 25,35 | 25,35 | 25,05 | 25,30 | 0,20% | 13.849,00 |
| 09.07.2025 | 24,85 | 25,35 | 24,60 | 25,25 | 1,41% | 22.479,00 |
| 08.07.2025 | 24,50 | 24,90 | 24,45 | 24,90 | 1,22% | 14.153,00 |
| 07.07.2025 | 24,95 | 24,95 | 24,40 | 24,60 | -0,81% | 19.557,00 |
| 04.07.2025 | 24,75 | 24,95 | 24,50 | 24,80 | 0,20% | 16.824,00 |
| 03.07.2025 | 23,90 | 24,75 | 23,90 | 24,75 | 4,21% | 30.555,00 |
| 02.07.2025 | 23,40 | 23,85 | 23,25 | 23,75 | 2,15% | 20.823,00 |
| 01.07.2025 | 24,05 | 24,15 | 23,25 | 23,25 | -2,72% | 28.092,00 |
| 30.06.2025 | 25,60 | 25,60 | 23,30 | 23,90 | -6,27% | 85.751,00 |
| 27.06.2025 | 25,50 | 25,60 | 25,10 | 25,50 | 0,79% | 14.216,00 |
| 26.06.2025 | 25,30 | 25,40 | 25,05 | 25,30 | 0,20% | 36.896,00 |
| 25.06.2025 | 24,85 | 25,30 | 24,85 | 25,25 | 2,02% | 19.760,00 |
| 24.06.2025 | 25,00 | 25,20 | 24,45 | 24,75 | 2,48% | 26.529,00 |
| 23.06.2025 | 23,95 | 24,55 | 23,95 | 24,15 | 0,62% | 48.284,00 |
| 20.06.2025 | 24,00 | 24,35 | 23,95 | 24,00 | 0,42% | 16.308,00 |
| 19.06.2025 | 23,75 | 23,90 | 23,55 | 23,90 | 0,42% | 53.128,00 |
| 18.06.2025 | 23,45 | 24,05 | 23,40 | 23,80 | 1,71% | 17.442,00 |
| 17.06.2025 | 23,40 | 23,55 | 23,15 | 23,40 | -0,85% | 56.629,00 |
| 16.06.2025 | 23,65 | 23,80 | 23,40 | 23,60 | -0,21% | 20.397,00 |
| 13.06.2025 | 23,30 | 23,65 | 23,20 | 23,65 | -0,42% | 59.950,00 |
| 12.06.2025 | 24,40 | 24,40 | 23,05 | 23,75 | -3,46% | 160.271,00 |
| 11.06.2025 | 24,80 | 25,05 | 24,50 | 24,60 | -0,81% | 24.875,00 |
| 10.06.2025 | 24,00 | 24,85 | 24,00 | 24,80 | 3,33% | 17.662,00 |
| 09.06.2025 | 24,10 | 24,15 | 23,95 | 24,00 | -0,41% | 7.716,00 |
| 06.06.2025 | 24,20 | 24,35 | 24,05 | 24,10 | -0,41% | 10.964,00 |
| 05.06.2025 | 24,65 | 25,05 | 24,20 | 24,20 | -1,63% | 86.584,00 |
| 04.06.2025 | 24,10 | 24,65 | 23,90 | 24,60 | 2,29% | 14.284,00 |
| 03.06.2025 | 24,00 | 24,25 | 23,75 | 24,05 | 0,00% | 20.020,00 |
| 02.06.2025 | 23,50 | 24,05 | 23,45 | 24,05 | 1,26% | 56.922,00 |
| 30.05.2025 | 24,00 | 24,30 | 23,50 | 23,75 | -1,45% | 49.488,00 |