19,670€
0,05%
Echtzeit-Aktienkurs LECTRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur LECTRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,64 | 20,05 | 19,58 | 19,74 | 0,41% | 44.498,00 |
| 11.11.2026 | 19,06 | 19,70 | 19,06 | 19,66 | 2,72% | 149.746,00 |
| 10.11.2026 | 19,34 | 19,52 | 18,78 | 19,14 | 3,57% | 161.902,00 |
| 09.11.2026 | 17,90 | 18,60 | 17,88 | 18,48 | 3,94% | 39.063,00 |
| 06.11.2026 | 17,48 | 17,94 | 17,38 | 17,78 | 0,91% | 45.647,00 |
| 05.11.2026 | 18,06 | 18,36 | 17,50 | 17,62 | -2,00% | 50.709,00 |
| 04.11.2026 | 17,64 | 18,14 | 17,10 | 17,98 | 1,70% | 51.920,00 |
| 03.11.2026 | 18,30 | 18,30 | 17,66 | 17,68 | -4,02% | 48.339,00 |
| 02.11.2026 | 18,70 | 18,70 | 18,16 | 18,42 | -1,60% | 46.164,00 |
| 30.10.2026 | 18,24 | 18,90 | 17,76 | 18,72 | 2,63% | 85.979,00 |
| 29.10.2026 | 22,80 | 22,80 | 18,16 | 18,24 | -20,35% | 320.803,00 |
| 28.10.2026 | 23,00 | 23,20 | 22,80 | 22,90 | -0,22% | 50.307,00 |
| 27.10.2026 | 22,65 | 23,25 | 22,45 | 22,95 | 1,55% | 43.279,00 |
| 26.10.2026 | 22,30 | 22,80 | 22,30 | 22,60 | 0,22% | 90.583,00 |
| 23.10.2026 | 22,25 | 22,65 | 22,25 | 22,55 | 1,81% | 42.120,00 |
| 22.10.2026 | 21,90 | 22,15 | 21,75 | 22,15 | 0,00% | 30.598,00 |
| 21.10.2026 | 21,25 | 22,15 | 21,20 | 22,15 | 4,48% | 160.766,00 |
| 20.10.2026 | 21,25 | 21,40 | 20,95 | 21,20 | -0,24% | 23.175,00 |
| 19.10.2026 | 20,80 | 21,50 | 20,80 | 21,25 | 1,92% | 43.381,00 |
| 16.10.2026 | 20,80 | 21,35 | 20,80 | 20,85 | 0,00% | 36.164,00 |
| 15.10.2026 | 20,60 | 20,95 | 20,50 | 20,85 | 0,48% | 51.131,00 |
| 14.10.2026 | 20,65 | 20,90 | 20,55 | 20,75 | 0,24% | 54.305,00 |
| 13.10.2026 | 20,60 | 20,75 | 20,45 | 20,70 | 0,00% | 23.780,00 |
| 12.10.2026 | 20,80 | 20,90 | 20,60 | 20,70 | -0,72% | 19.872,00 |
| 09.10.2026 | 20,55 | 20,95 | 20,55 | 20,85 | 1,96% | 29.988,00 |
| 08.10.2026 | 20,45 | 20,90 | 20,35 | 20,45 | -0,97% | 29.295,00 |
| 07.10.2026 | 21,35 | 21,35 | 20,40 | 20,65 | -3,50% | 51.480,00 |
| 06.10.2026 | 20,75 | 21,50 | 20,75 | 21,40 | 3,38% | 54.592,00 |
| 05.10.2026 | 20,15 | 20,95 | 20,15 | 20,70 | 1,97% | 45.280,00 |
| 02.10.2026 | 21,05 | 21,05 | 20,30 | 20,30 | -2,64% | 42.325,00 |
| 01.10.2026 | 20,70 | 21,25 | 20,60 | 20,85 | 0,48% | 47.570,00 |
| 30.09.2026 | 21,05 | 21,10 | 20,75 | 20,75 | -1,19% | 34.092,00 |
| 29.09.2026 | 21,05 | 21,45 | 20,90 | 21,00 | 0,48% | 35.595,00 |
| 28.09.2026 | 21,25 | 21,40 | 20,80 | 20,90 | -1,88% | 42.171,00 |
| 25.09.2026 | 21,05 | 21,30 | 21,00 | 21,30 | 1,43% | 19.050,00 |
| 24.09.2026 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | 27.788,00 |
| 23.09.2026 | 21,20 | 21,45 | 21,10 | 21,40 | 1,66% | 29.032,00 |
| 22.09.2026 | 21,10 | 21,50 | 21,05 | 21,05 | 0,00% | 40.675,00 |
| 21.09.2026 | 20,55 | 21,25 | 20,55 | 21,05 | 2,68% | 37.077,00 |
| 18.09.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -1,20% | 41.578,00 |
| 17.09.2026 | 20,90 | 21,10 | 20,75 | 20,75 | -0,48% | 35.791,00 |
| 16.09.2026 | 21,25 | 21,25 | 20,65 | 20,85 | -2,11% | 40.994,00 |
| 15.09.2026 | 21,55 | 21,75 | 21,25 | 21,30 | -1,39% | 53.581,00 |
| 14.09.2026 | 20,90 | 21,65 | 20,80 | 21,60 | 3,10% | 75.892,00 |
| 11.09.2026 | 21,30 | 21,30 | 20,85 | 20,95 | -1,64% | 62.047,00 |
| 10.09.2026 | 21,60 | 21,80 | 21,30 | 21,30 | -1,16% | 41.259,00 |
| 09.09.2026 | 21,85 | 21,85 | 21,50 | 21,55 | -1,60% | 58.870,00 |
| 08.09.2026 | 21,75 | 22,40 | 21,75 | 21,90 | 1,39% | 105.382,00 |
| 07.09.2026 | 21,75 | 21,75 | 21,50 | 21,60 | -0,92% | 42.409,00 |
| 04.09.2026 | 22,05 | 22,10 | 21,80 | 21,80 | -1,36% | 42.907,00 |
| 03.09.2026 | 22,05 | 22,30 | 21,90 | 22,10 | 1,38% | 83.765,00 |
| 02.09.2026 | 22,10 | 22,35 | 21,80 | 21,80 | -1,36% | 69.628,00 |
| 01.09.2026 | 23,70 | 23,80 | 21,90 | 22,10 | -4,33% | 75.167,00 |
| 31.08.2026 | 23,10 | 23,40 | 22,95 | 23,10 | 0,00% | 30.964,00 |
| 28.08.2026 | 22,35 | 23,15 | 22,00 | 23,10 | 4,29% | 69.485,00 |
| 27.08.2026 | 22,30 | 22,60 | 22,10 | 22,15 | -0,89% | 41.392,00 |
| 26.08.2026 | 22,55 | 22,60 | 22,25 | 22,35 | -0,45% | 29.489,00 |
| 25.08.2026 | 22,60 | 22,80 | 22,45 | 22,45 | -0,22% | 17.722,00 |
| 24.08.2026 | 22,60 | 22,70 | 22,40 | 22,50 | -0,66% | 14.853,00 |
| 21.08.2026 | 22,75 | 22,75 | 22,40 | 22,65 | 0,22% | 24.277,00 |
| 20.08.2026 | 22,55 | 22,80 | 22,30 | 22,60 | 0,00% | 31.087,00 |
| 19.08.2026 | 22,60 | 22,75 | 22,50 | 22,60 | 0,67% | 38.091,00 |
| 18.08.2026 | 23,30 | 23,40 | 22,35 | 22,45 | -3,85% | 28.597,00 |
| 17.08.2026 | 23,80 | 23,90 | 23,30 | 23,35 | -1,27% | 30.312,00 |
| 14.08.2026 | 23,70 | 24,35 | 23,50 | 23,65 | 1,28% | 46.910,00 |
| 13.08.2026 | 23,60 | 23,90 | 23,35 | 23,35 | -0,85% | 17.847,00 |
| 12.08.2026 | 23,35 | 23,80 | 23,35 | 23,55 | 1,07% | 21.197,00 |
| 11.08.2026 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | 22.202,00 |
| 10.08.2026 | 22,70 | 23,15 | 22,70 | 23,00 | 0,66% | 24.761,00 |
| 07.08.2026 | 22,65 | 23,00 | 22,60 | 22,85 | 1,11% | 22.803,00 |
| 06.08.2026 | 22,30 | 22,60 | 22,10 | 22,60 | 1,57% | 15.682,00 |
| 05.08.2026 | 21,95 | 22,45 | 21,95 | 22,25 | 1,37% | 24.307,00 |
| 04.08.2026 | 21,50 | 22,15 | 21,20 | 21,95 | 2,33% | 32.791,00 |
| 03.08.2026 | 20,50 | 21,90 | 20,50 | 21,45 | 4,63% | 56.311,00 |
| 31.07.2026 | 19,52 | 21,45 | 19,52 | 20,50 | 8,93% | 84.864,00 |
| 30.07.2026 | 18,20 | 19,20 | 17,92 | 18,82 | 2,84% | 40.327,00 |
| 29.07.2026 | 18,48 | 18,74 | 18,10 | 18,30 | -0,76% | 37.329,00 |
| 28.07.2026 | 18,70 | 18,72 | 18,14 | 18,44 | -0,54% | 18.814,00 |
| 27.07.2026 | 18,46 | 18,74 | 18,24 | 18,54 | 0,76% | 17.666,00 |
| 24.07.2026 | 17,54 | 18,50 | 17,54 | 18,40 | 5,26% | 19.063,00 |
| 23.07.2026 | 18,34 | 18,52 | 17,48 | 17,48 | -4,69% | 35.853,00 |
| 22.07.2026 | 18,30 | 18,62 | 18,22 | 18,34 | 0,33% | 17.032,00 |
| 21.07.2026 | 18,42 | 18,50 | 18,06 | 18,28 | -0,65% | 23.595,00 |
| 20.07.2026 | 17,88 | 18,40 | 17,82 | 18,40 | 2,68% | 21.312,00 |
| 17.07.2026 | 18,00 | 18,28 | 17,76 | 17,92 | -0,44% | 20.374,00 |
| 16.07.2026 | 17,74 | 18,00 | 17,60 | 18,00 | 1,47% | 23.331,00 |
| 15.07.2026 | 16,80 | 17,84 | 16,60 | 17,74 | 5,47% | 46.745,00 |
| 14.07.2026 | 16,88 | 16,96 | 16,62 | 16,82 | -0,47% | 21.791,00 |
| 13.07.2026 | 17,20 | 17,40 | 16,86 | 16,90 | -2,42% | 24.450,00 |
| 10.07.2026 | 18,10 | 18,16 | 17,20 | 17,32 | -2,48% | 22.749,00 |
| 09.07.2026 | 17,60 | 18,02 | 17,60 | 17,76 | 1,83% | 20.303,00 |
| 08.07.2026 | 18,10 | 18,10 | 17,44 | 17,44 | -3,75% | 17.870,00 |
| 07.07.2026 | 18,14 | 18,46 | 18,12 | 18,12 | -0,11% | 11.937,00 |
| 06.07.2026 | 18,30 | 18,36 | 17,98 | 18,14 | -0,44% | 12.596,00 |
| 03.07.2026 | 18,26 | 18,38 | 18,20 | 18,22 | -0,44% | 8.406,00 |
| 02.07.2026 | 17,98 | 18,34 | 17,86 | 18,30 | 1,55% | 17.109,00 |
| 01.07.2026 | 17,20 | 18,06 | 17,18 | 18,02 | 5,01% | 27.086,00 |
| 30.06.2026 | 17,30 | 17,34 | 17,02 | 17,16 | 0,35% | 22.446,00 |
| 29.06.2026 | 17,36 | 17,36 | 16,92 | 17,10 | -1,27% | 25.655,00 |
| 26.06.2026 | 16,62 | 17,32 | 16,58 | 17,32 | 3,84% | 46.497,00 |