19,730€
-1,60%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,10 | 20,23 | 19,59 | 19,83 | -1,10% | - |
| 13.02.2026 | 21,00 | 21,00 | 19,90 | 20,05 | -4,75% | 69.650,00 |
| 12.02.2026 | 22,25 | 22,95 | 20,40 | 21,05 | -4,75% | 206.926,00 |
| 11.02.2026 | 23,00 | 23,00 | 22,05 | 22,10 | -4,33% | 39.909,00 |
| 10.02.2026 | 22,65 | 23,25 | 22,50 | 23,10 | 2,21% | 25.435,00 |
| 09.02.2026 | 22,50 | 22,70 | 22,00 | 22,60 | 0,67% | 49.068,00 |
| 06.02.2026 | 22,80 | 22,80 | 22,00 | 22,45 | -1,97% | 66.945,00 |
| 05.02.2026 | 22,20 | 22,90 | 22,10 | 22,90 | 2,92% | 28.663,00 |
| 04.02.2026 | 23,00 | 23,10 | 21,80 | 22,25 | -3,26% | 62.288,00 |
| 03.02.2026 | 22,90 | 23,10 | 22,50 | 23,00 | 0,88% | 65.717,00 |
| 02.02.2026 | 22,40 | 22,95 | 22,20 | 22,80 | 0,88% | 21.493,00 |
| 30.01.2026 | 22,70 | 22,75 | 22,15 | 22,60 | -0,44% | 36.663,00 |
| 29.01.2026 | 23,05 | 23,10 | 22,50 | 22,70 | -0,66% | 20.496,00 |
| 28.01.2026 | 23,13 | 23,13 | 22,65 | 22,85 | -0,65% | - |
| 27.01.2026 | 23,20 | 23,40 | 22,95 | 23,00 | -0,43% | 16.430,00 |
| 26.01.2026 | 23,00 | 23,50 | 22,95 | 23,10 | 0,43% | 31.223,00 |
| 23.01.2026 | 23,05 | 23,20 | 22,50 | 23,00 | 0,44% | 44.212,00 |
| 22.01.2026 | 23,10 | 23,50 | 22,90 | 22,90 | -0,43% | 27.598,00 |
| 21.01.2026 | 23,45 | 23,45 | 22,70 | 23,00 | -1,71% | 15.824,00 |
| 20.01.2026 | 23,50 | 23,80 | 22,90 | 23,40 | -1,27% | 11.035,00 |
| 19.01.2026 | 23,70 | 24,00 | 23,50 | 23,70 | -1,46% | 9.261,00 |
| 16.01.2026 | 24,20 | 24,25 | 23,85 | 24,05 | -0,62% | 19.461,00 |
| 15.01.2026 | 24,75 | 24,85 | 24,10 | 24,20 | -1,63% | 8.109,00 |
| 14.01.2026 | 25,15 | 25,20 | 24,30 | 24,60 | -2,19% | 10.324,00 |
| 13.01.2026 | 25,00 | 25,35 | 24,85 | 25,15 | 0,60% | 10.044,00 |
| 12.01.2026 | 24,60 | 25,30 | 24,45 | 25,00 | 1,63% | 21.602,00 |
| 09.01.2026 | 24,50 | 24,85 | 24,30 | 24,60 | 0,41% | 6.907,00 |
| 08.01.2026 | 25,05 | 25,15 | 24,50 | 24,50 | -2,00% | 13.817,00 |
| 07.01.2026 | 24,70 | 25,10 | 24,45 | 25,00 | 0,81% | 11.951,00 |
| 06.01.2026 | 23,85 | 24,80 | 23,55 | 24,80 | 4,20% | 18.014,00 |
| 05.01.2026 | 24,90 | 24,95 | 23,70 | 23,80 | -4,80% | 15.305,00 |
| 02.01.2026 | 25,15 | 25,20 | 24,70 | 25,00 | -1,96% | 19.091,00 |
| 31.12.2025 | 25,00 | 25,50 | 24,40 | 25,50 | 2,00% | 44.967,00 |
| 30.12.2025 | 24,00 | 25,10 | 24,00 | 25,00 | 4,17% | 22.980,00 |
| 29.12.2025 | 23,50 | 24,05 | 23,50 | 24,00 | 2,35% | 25.132,00 |
| 24.12.2025 | 23,20 | 23,45 | 23,00 | 23,45 | 1,74% | 4.191,00 |
| 23.12.2025 | 23,40 | 23,50 | 23,05 | 23,05 | -1,50% | 9.650,00 |
| 22.12.2025 | 22,65 | 23,40 | 22,40 | 23,40 | 3,08% | 21.077,00 |
| 19.12.2025 | 22,90 | 23,05 | 22,60 | 22,70 | -0,44% | 18.711,00 |
| 18.12.2025 | 22,90 | 23,15 | 22,65 | 22,80 | -0,22% | 19.305,00 |
| 17.12.2025 | 22,85 | 22,90 | 22,40 | 22,85 | 0,66% | 13.244,00 |
| 16.12.2025 | 22,90 | 22,95 | 22,70 | 22,70 | -0,87% | 10.493,00 |
| 15.12.2025 | 22,90 | 23,00 | 22,65 | 22,90 | 0,22% | 11.443,00 |
| 12.12.2025 | 22,75 | 23,10 | 22,75 | 22,85 | 0,66% | 17.887,00 |
| 11.12.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -0,44% | 28.495,00 |
| 10.12.2025 | 23,00 | 23,05 | 22,65 | 22,80 | -0,44% | 24.248,00 |
| 09.12.2025 | 23,25 | 23,25 | 22,90 | 22,90 | -1,72% | 27.761,00 |
| 08.12.2025 | 23,60 | 23,65 | 23,20 | 23,30 | -1,69% | 43.947,00 |
| 05.12.2025 | 23,80 | 23,90 | 23,65 | 23,70 | -0,42% | 38.940,00 |
| 04.12.2025 | 23,70 | 23,85 | 23,50 | 23,80 | 0,42% | 11.339,00 |
| 03.12.2025 | 24,75 | 24,95 | 23,70 | 23,70 | -4,24% | 22.010,00 |
| 02.12.2025 | 24,10 | 24,90 | 24,05 | 24,75 | 2,06% | 22.990,00 |
| 01.12.2025 | 24,20 | 24,30 | 23,75 | 24,25 | -0,21% | 21.296,00 |
| 28.11.2025 | 23,55 | 24,30 | 23,55 | 24,30 | 3,40% | 19.468,00 |
| 27.11.2025 | 22,95 | 23,50 | 22,85 | 23,50 | 2,17% | 14.938,00 |
| 26.11.2025 | 23,15 | 23,20 | 22,30 | 23,00 | -0,65% | 16.691,00 |
| 25.11.2025 | 23,20 | 23,30 | 22,90 | 23,15 | -0,43% | 20.021,00 |
| 24.11.2025 | 22,25 | 23,30 | 22,25 | 23,25 | 4,97% | 15.358,00 |
| 21.11.2025 | 22,00 | 22,30 | 21,90 | 22,15 | -0,67% | 19.184,00 |
| 20.11.2025 | 22,25 | 22,35 | 22,00 | 22,30 | 1,36% | 24.439,00 |
| 19.11.2025 | 21,75 | 22,20 | 21,65 | 22,00 | 1,15% | 27.985,00 |
| 18.11.2025 | 22,15 | 22,15 | 21,45 | 21,75 | -2,25% | 31.855,00 |
| 17.11.2025 | 22,60 | 22,85 | 22,25 | 22,25 | -1,33% | 19.852,00 |
| 14.11.2025 | 23,15 | 23,15 | 22,15 | 22,55 | -2,59% | 21.106,00 |
| 13.11.2025 | 22,80 | 23,25 | 22,70 | 23,15 | 1,76% | 22.590,00 |
| 12.11.2025 | 22,30 | 22,80 | 22,15 | 22,75 | 2,02% | 21.943,00 |
| 11.11.2025 | 22,50 | 22,60 | 22,00 | 22,30 | -1,33% | 29.031,00 |
| 10.11.2025 | 22,60 | 23,10 | 22,30 | 22,60 | 0,00% | 29.004,00 |
| 07.11.2025 | 23,05 | 23,35 | 22,15 | 22,60 | -1,74% | 39.661,00 |
| 06.11.2025 | 22,90 | 23,05 | 22,75 | 23,00 | 0,00% | 25.802,00 |
| 05.11.2025 | 22,80 | 23,20 | 22,30 | 23,00 | 0,00% | 45.935,00 |
| 04.11.2025 | 22,45 | 23,05 | 22,45 | 23,00 | 1,10% | 30.682,00 |
| 03.11.2025 | 22,95 | 22,95 | 22,35 | 22,75 | -1,09% | 49.833,00 |
| 31.10.2025 | 23,80 | 23,95 | 22,90 | 23,00 | -3,36% | 38.896,00 |
| 30.10.2025 | 23,80 | 24,80 | 22,85 | 23,80 | -0,21% | 72.674,00 |
| 29.10.2025 | 23,55 | 23,85 | 23,30 | 23,85 | 1,27% | 26.560,00 |
| 28.10.2025 | 23,35 | 23,70 | 23,20 | 23,55 | 1,07% | 11.794,00 |
| 27.10.2025 | 23,20 | 23,45 | 22,95 | 23,30 | 0,43% | 9.573,00 |
| 24.10.2025 | 23,10 | 23,25 | 22,80 | 23,20 | 0,00% | 25.283,00 |
| 23.10.2025 | 23,30 | 23,40 | 22,80 | 23,20 | 0,00% | 14.628,00 |
| 22.10.2025 | 23,50 | 23,60 | 23,05 | 23,20 | -1,69% | 62.348,00 |
| 21.10.2025 | 23,45 | 23,70 | 23,25 | 23,60 | 0,85% | 14.496,00 |
| 20.10.2025 | 23,15 | 23,50 | 23,15 | 23,40 | 1,08% | 8.419,00 |
| 17.10.2025 | 22,70 | 23,15 | 22,50 | 23,15 | 0,65% | 16.477,00 |
| 16.10.2025 | 23,35 | 23,65 | 22,65 | 23,00 | -1,71% | 25.556,00 |
| 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 |