24,150€
0,21%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 26,15 | 26,70 | 26,15 | 26,50 | 1,73% | 9.241,00 |
| 17.03.2025 | 26,15 | 26,40 | 25,95 | 26,05 | 0,19% | 54.207,00 |
| 14.03.2025 | 26,00 | 26,15 | 25,70 | 26,00 | 0,39% | 49.789,00 |
| 13.03.2025 | 25,60 | 25,95 | 25,45 | 25,90 | -0,38% | 26.016,00 |
| 12.03.2025 | 26,70 | 26,80 | 26,00 | 26,00 | -1,89% | 13.941,00 |
| 11.03.2025 | 27,15 | 27,55 | 26,50 | 26,50 | -2,03% | 21.959,00 |
| 10.03.2025 | 27,95 | 28,20 | 26,90 | 27,05 | -2,35% | 55.421,00 |
| 07.03.2025 | 27,80 | 28,00 | 27,35 | 27,70 | -1,77% | 21.455,00 |
| 06.03.2025 | 28,15 | 28,35 | 27,75 | 28,20 | 1,44% | 43.903,00 |
| 05.03.2025 | 27,45 | 28,20 | 27,40 | 27,80 | 1,83% | 13.609,00 |
| 04.03.2025 | 27,95 | 28,05 | 27,25 | 27,30 | -3,70% | 16.187,00 |
| 03.03.2025 | 28,70 | 29,10 | 28,35 | 28,35 | 0,53% | 22.797,00 |
| 28.02.2025 | 27,95 | 28,35 | 27,75 | 28,20 | -0,70% | 19.548,00 |
| 27.02.2025 | 28,50 | 28,60 | 28,20 | 28,40 | -1,22% | 19.564,00 |
| 26.02.2025 | 28,20 | 28,75 | 28,20 | 28,75 | 2,31% | 9.439,00 |
| 25.02.2025 | 28,35 | 28,50 | 28,10 | 28,10 | -0,53% | 9.501,00 |
| 24.02.2025 | 28,90 | 28,90 | 28,25 | 28,25 | -2,59% | 12.184,00 |
| 21.02.2025 | 27,80 | 29,15 | 27,80 | 29,00 | 4,50% | 15.989,00 |
| 20.02.2025 | 28,10 | 28,15 | 27,55 | 27,75 | -1,25% | 7.466,00 |
| 19.02.2025 | 28,65 | 28,85 | 28,10 | 28,10 | -1,92% | 13.208,00 |
| 18.02.2025 | 29,00 | 29,10 | 28,60 | 28,65 | -1,21% | 21.855,00 |
| 17.02.2025 | 29,25 | 29,30 | 28,75 | 29,00 | -1,36% | 19.692,00 |
| 14.02.2025 | 29,70 | 30,55 | 29,30 | 29,40 | 0,68% | 197.202,00 |
| 13.02.2025 | 27,70 | 29,20 | 27,50 | 29,20 | 12,31% | 64.260,00 |
| 12.02.2025 | 26,30 | 26,45 | 25,70 | 26,00 | -0,95% | 12.335,00 |
| 11.02.2025 | 26,45 | 27,00 | 26,10 | 26,25 | -0,19% | 10.245,00 |
| 10.02.2025 | 26,55 | 26,95 | 26,30 | 26,30 | -0,75% | 12.002,00 |
| 07.02.2025 | 27,15 | 27,65 | 26,30 | 26,50 | -2,57% | 11.632,00 |
| 06.02.2025 | 27,10 | 27,20 | 26,80 | 27,20 | 0,37% | 16.922,00 |
| 05.02.2025 | 26,70 | 27,10 | 26,40 | 27,10 | 0,93% | 9.414,00 |
| 04.02.2025 | 26,65 | 26,95 | 26,45 | 26,85 | 0,75% | 6.875,00 |
| 03.02.2025 | 26,60 | 26,70 | 26,35 | 26,65 | -0,74% | 9.752,00 |
| 31.01.2025 | 26,75 | 27,05 | 26,75 | 26,85 | 0,19% | 5.542,00 |
| 30.01.2025 | 26,85 | 26,90 | 26,50 | 26,80 | -0,19% | 11.461,00 |
| 29.01.2025 | 27,15 | 27,35 | 26,75 | 26,85 | -1,10% | 24.453,00 |
| 28.01.2025 | 26,95 | 27,25 | 26,95 | 27,15 | 0,74% | 5.058,00 |
| 27.01.2025 | 27,05 | 27,20 | 26,40 | 26,95 | -1,10% | 11.720,00 |
| 24.01.2025 | 26,05 | 27,25 | 26,05 | 27,25 | 4,81% | 33.821,00 |
| 23.01.2025 | 26,40 | 26,40 | 25,80 | 26,00 | -1,14% | 12.186,00 |
| 22.01.2025 | 26,15 | 26,55 | 26,15 | 26,30 | 0,38% | 47.117,00 |
| 21.01.2025 | 26,00 | 26,40 | 25,90 | 26,20 | 1,55% | 13.517,00 |
| 20.01.2025 | 25,95 | 26,05 | 25,70 | 25,80 | 0,00% | 26.246,00 |
| 17.01.2025 | 25,95 | 26,20 | 25,75 | 25,80 | -0,96% | 14.471,00 |
| 16.01.2025 | 25,60 | 26,10 | 25,60 | 26,05 | 1,76% | 6.824,00 |
| 15.01.2025 | 24,90 | 25,65 | 24,80 | 25,60 | 2,81% | 13.175,00 |
| 14.01.2025 | 25,50 | 25,55 | 24,85 | 24,90 | -2,16% | 14.364,00 |
| 13.01.2025 | 25,60 | 25,60 | 24,95 | 25,45 | -0,39% | 18.332,00 |
| 10.01.2025 | 25,80 | 26,05 | 25,35 | 25,55 | -1,73% | 22.866,00 |
| 09.01.2025 | 26,15 | 26,15 | 25,55 | 26,00 | 0,00% | 9.703,00 |
| 08.01.2025 | 26,85 | 26,85 | 25,80 | 26,00 | -3,17% | 12.348,00 |
| 07.01.2025 | 27,10 | 27,25 | 26,70 | 26,85 | -1,47% | 14.119,00 |
| 06.01.2025 | 26,25 | 27,50 | 26,25 | 27,25 | 3,81% | 20.581,00 |
| 03.01.2025 | 26,20 | 26,65 | 26,20 | 26,25 | 0,19% | 6.272,00 |
| 02.01.2025 | 25,90 | 26,20 | 25,85 | 26,20 | 0,77% | 15.860,00 |
| 31.12.2024 | 25,85 | 26,10 | 25,85 | 26,00 | 0,39% | 15.642,00 |
| 30.12.2024 | 26,25 | 26,30 | 25,85 | 25,90 | -1,33% | 4.872,00 |
| 27.12.2024 | 25,95 | 26,45 | 25,95 | 26,25 | 0,96% | 8.443,00 |
| 24.12.2024 | 25,85 | 26,10 | 25,75 | 26,00 | 0,58% | 9.692,00 |
| 23.12.2024 | 25,35 | 25,90 | 25,10 | 25,85 | 1,97% | 23.950,00 |
| 20.12.2024 | 25,30 | 25,50 | 25,00 | 25,35 | -0,59% | 47.704,00 |