26,775€
-1,38%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 27,00 | 27,38 | 26,65 | 26,83 | -1,20% | - |
| 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 |
| 19.12.2024 | 26,00 | 26,00 | 25,25 | 25,50 | -1,92% | 30.230,00 |
| 18.12.2024 | 26,00 | 26,45 | 25,95 | 26,00 | 0,00% | 21.683,00 |
| 17.12.2024 | 26,50 | 26,50 | 26,00 | 26,00 | -1,89% | 26.002,00 |
| 16.12.2024 | 27,70 | 27,70 | 26,45 | 26,50 | -3,46% | 29.901,00 |
| 13.12.2024 | 27,30 | 27,85 | 27,30 | 27,45 | 0,00% | 10.160,00 |
| 12.12.2024 | 28,00 | 28,00 | 27,15 | 27,45 | -0,90% | 17.722,00 |
| 11.12.2024 | 27,40 | 27,85 | 27,35 | 27,70 | -0,89% | 6.180,00 |
| 10.12.2024 | 28,45 | 28,45 | 27,35 | 27,95 | -1,41% | 26.616,00 |
| 09.12.2024 | 28,00 | 28,35 | 27,85 | 28,35 | 1,25% | 12.191,00 |
| 06.12.2024 | 28,25 | 28,25 | 27,75 | 28,00 | -0,18% | 8.766,00 |
| 05.12.2024 | 28,00 | 28,80 | 28,00 | 28,05 | 0,90% | 16.026,00 |
| 04.12.2024 | 28,20 | 28,20 | 27,50 | 27,80 | 0,18% | 10.714,00 |
| 03.12.2024 | 27,60 | 27,90 | 27,40 | 27,75 | 0,91% | 7.183,00 |
| 02.12.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,79% | 7.247,00 |
| 29.11.2024 | 28,10 | 28,15 | 27,50 | 28,00 | 0,00% | 10.156,00 |
| 28.11.2024 | 28,10 | 28,20 | 27,60 | 28,00 | 0,00% | 10.202,00 |
| 27.11.2024 | 28,10 | 28,25 | 27,65 | 28,00 | -0,18% | 18.964,00 |
| 26.11.2024 | 28,05 | 28,15 | 27,50 | 28,05 | -0,53% | 9.092,00 |
| 25.11.2024 | 27,20 | 28,20 | 27,15 | 28,20 | 4,06% | 12.466,00 |
| 22.11.2024 | 26,85 | 27,25 | 26,85 | 27,10 | 2,17% | 4.710,00 |
| 21.11.2024 | 27,10 | 27,18 | 26,38 | 26,53 | -1,58% | - |
| 20.11.2024 | 27,30 | 27,60 | 26,45 | 26,95 | -1,28% | 8.951,00 |
| 19.11.2024 | 27,65 | 27,85 | 27,25 | 27,30 | -1,27% | 14.581,00 |
| 18.11.2024 | 27,80 | 27,90 | 26,65 | 27,65 | -0,36% | 15.710,00 |
| 15.11.2024 | 27,90 | 28,10 | 27,55 | 27,75 | -0,72% | 15.240,00 |
| 14.11.2024 | 27,75 | 27,95 | 27,45 | 27,95 | 0,90% | 8.831,00 |
| 13.11.2024 | 27,35 | 27,70 | 27,20 | 27,70 | 1,28% | 23.109,00 |
| 12.11.2024 | 27,20 | 27,75 | 27,10 | 27,35 | 0,55% | 10.638,00 |
| 11.11.2024 | 27,20 | 27,45 | 27,05 | 27,20 | 1,49% | 8.379,00 |
| 08.11.2024 | 26,45 | 26,85 | 26,40 | 26,80 | 1,52% | 11.238,00 |
| 07.11.2024 | 25,70 | 26,65 | 25,65 | 26,40 | 2,92% | 12.120,00 |
| 06.11.2024 | 24,85 | 25,70 | 24,85 | 25,65 | 3,22% | 17.333,00 |
| 05.11.2024 | 24,40 | 24,95 | 24,30 | 24,85 | 2,26% | 11.094,00 |
| 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 |