24,775€
1,12%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 24,15 | 24,75 | 24,05 | 24,10 | 1,26% | 18.582,00 |
| 28.05.2025 | 24,65 | 24,65 | 23,80 | 23,80 | -3,84% | 32.725,00 |
| 27.05.2025 | 24,20 | 25,20 | 23,80 | 24,75 | 2,27% | 56.472,00 |
| 26.05.2025 | 23,70 | 24,25 | 23,70 | 24,20 | 2,11% | 11.453,00 |
| 23.05.2025 | 23,60 | 24,05 | 23,20 | 23,70 | 0,42% | 39.898,00 |
| 22.05.2025 | 23,65 | 23,75 | 23,20 | 23,60 | -0,42% | 10.931,00 |
| 21.05.2025 | 23,60 | 23,85 | 23,30 | 23,70 | -0,21% | 16.305,00 |
| 20.05.2025 | 23,25 | 24,05 | 23,25 | 23,75 | 1,50% | 27.246,00 |
| 19.05.2025 | 24,10 | 24,10 | 23,15 | 23,40 | -2,90% | 25.407,00 |
| 16.05.2025 | 24,20 | 24,35 | 23,85 | 24,10 | 0,00% | 6.237,00 |
| 15.05.2025 | 24,15 | 24,20 | 23,60 | 24,10 | -0,82% | 28.128,00 |
| 14.05.2025 | 24,60 | 24,60 | 24,05 | 24,30 | -0,21% | 16.706,00 |
| 13.05.2025 | 24,80 | 25,05 | 24,35 | 24,35 | -1,62% | 61.336,00 |
| 12.05.2025 | 23,85 | 24,75 | 23,80 | 24,75 | 5,77% | 39.519,00 |
| 09.05.2025 | 23,70 | 23,90 | 23,40 | 23,40 | -1,68% | 12.566,00 |
| 08.05.2025 | 23,60 | 23,85 | 23,50 | 23,80 | 1,06% | 9.125,00 |
| 07.05.2025 | 23,40 | 24,25 | 23,40 | 23,55 | -0,42% | 26.128,00 |
| 06.05.2025 | 24,15 | 24,40 | 23,40 | 23,65 | -2,07% | 40.095,00 |
| 05.05.2025 | 24,10 | 24,25 | 23,95 | 24,15 | 0,21% | 25.610,00 |
| 02.05.2025 | 22,80 | 24,10 | 22,80 | 24,10 | 5,93% | 21.701,00 |
| 30.04.2025 | 22,45 | 22,85 | 22,10 | 22,75 | 1,11% | 49.793,00 |
| 29.04.2025 | 22,85 | 23,15 | 22,35 | 22,50 | -1,75% | 23.778,00 |
| 28.04.2025 | 22,80 | 23,20 | 22,70 | 22,90 | 0,44% | 52.534,00 |
| 25.04.2025 | 24,00 | 24,30 | 22,00 | 22,80 | -9,70% | 168.916,00 |
| 24.04.2025 | 25,45 | 25,55 | 24,35 | 25,25 | -1,37% | 49.324,00 |
| 23.04.2025 | 24,95 | 26,05 | 24,90 | 25,60 | 3,02% | 26.816,00 |
| 22.04.2025 | 25,95 | 25,95 | 24,50 | 24,85 | -2,93% | 23.207,00 |
| 17.04.2025 | 26,25 | 26,25 | 25,30 | 25,60 | -2,10% | 13.712,00 |
| 16.04.2025 | 26,95 | 26,95 | 26,15 | 26,15 | -3,33% | 23.204,00 |
| 15.04.2025 | 26,40 | 27,05 | 26,10 | 27,05 | 3,44% | 24.580,00 |
| 14.04.2025 | 26,20 | 26,30 | 25,85 | 26,15 | 0,97% | 25.350,00 |
| 11.04.2025 | 25,60 | 25,90 | 25,20 | 25,90 | 1,97% | 19.355,00 |
| 10.04.2025 | 25,05 | 25,55 | 24,95 | 25,40 | 4,53% | 39.275,00 |
| 09.04.2025 | 24,40 | 24,70 | 23,75 | 24,30 | -4,71% | 66.494,00 |
| 08.04.2025 | 26,15 | 26,40 | 24,75 | 25,50 | -0,39% | 62.472,00 |
| 07.04.2025 | 25,45 | 26,35 | 24,15 | 25,60 | -4,12% | 83.331,00 |
| 04.04.2025 | 26,90 | 27,25 | 26,10 | 26,70 | -1,29% | 67.985,00 |
| 03.04.2025 | 27,65 | 27,70 | 26,80 | 27,05 | -3,57% | 16.025,00 |
| 02.04.2025 | 27,50 | 28,05 | 27,45 | 28,05 | 1,63% | 84.021,00 |
| 01.04.2025 | 26,50 | 27,65 | 26,50 | 27,60 | 4,15% | 48.478,00 |
| 31.03.2025 | 26,60 | 26,65 | 26,20 | 26,50 | -1,49% | 67.023,00 |
| 28.03.2025 | 27,25 | 27,25 | 26,65 | 26,90 | -2,00% | 40.976,00 |
| 27.03.2025 | 27,30 | 27,45 | 27,05 | 27,45 | 0,18% | 19.312,00 |
| 26.03.2025 | 28,30 | 28,40 | 27,10 | 27,40 | -2,84% | 41.844,00 |
| 25.03.2025 | 27,50 | 28,20 | 27,40 | 28,20 | 2,36% | 13.804,00 |
| 24.03.2025 | 27,95 | 27,95 | 27,20 | 27,55 | -0,90% | 25.000,00 |
| 21.03.2025 | 26,70 | 27,80 | 26,35 | 27,80 | 3,73% | 22.628,00 |
| 20.03.2025 | 26,70 | 26,85 | 26,30 | 26,80 | 0,37% | 9.040,00 |
| 19.03.2025 | 26,50 | 26,70 | 26,40 | 26,70 | 0,75% | 36.539,00 |