20,900€
0,72%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 16,22 | 16,90 | 15,98 | 16,68 | 3,09% | 68.739,00 |
| 24.06.2026 | 16,50 | 16,52 | 16,10 | 16,18 | -1,94% | 62.342,00 |
| 23.06.2026 | 16,46 | 16,68 | 16,40 | 16,50 | 0,00% | 58.541,00 |
| 22.06.2026 | 16,58 | 16,76 | 16,24 | 16,50 | -0,48% | 59.866,00 |
| 19.06.2026 | 16,66 | 16,96 | 16,58 | 16,58 | -0,48% | 61.423,00 |
| 18.06.2026 | 16,50 | 16,66 | 16,18 | 16,66 | 0,73% | 59.042,00 |
| 17.06.2026 | 16,76 | 17,08 | 16,46 | 16,54 | -1,08% | 30.901,00 |
| 16.06.2026 | 17,12 | 17,18 | 16,70 | 16,72 | 0,84% | 31.136,00 |
| 15.06.2026 | 16,36 | 17,00 | 16,36 | 16,58 | 2,09% | 34.687,00 |
| 12.06.2026 | 16,34 | 16,64 | 16,06 | 16,24 | -0,37% | 111.686,00 |
| 11.06.2026 | 16,26 | 16,66 | 16,10 | 16,30 | 0,00% | 41.909,00 |
| 10.06.2026 | 16,68 | 16,76 | 16,16 | 16,30 | -2,04% | 47.861,00 |
| 09.06.2026 | 16,64 | 17,10 | 16,50 | 16,64 | 0,24% | 36.055,00 |
| 08.06.2026 | 16,62 | 16,90 | 16,52 | 16,60 | -1,19% | 29.182,00 |
| 05.06.2026 | 16,76 | 17,40 | 16,52 | 16,80 | 0,00% | 57.348,00 |
| 04.06.2026 | 17,12 | 17,36 | 16,76 | 16,80 | -2,33% | 55.865,00 |
| 03.06.2026 | 17,78 | 17,92 | 17,20 | 17,20 | -2,60% | 39.310,00 |
| 02.06.2026 | 17,54 | 18,36 | 17,54 | 17,66 | 0,91% | 73.334,00 |
| 01.06.2026 | 17,30 | 17,82 | 17,24 | 17,50 | 0,69% | 33.525,00 |
| 29.05.2026 | 16,94 | 17,46 | 16,94 | 17,38 | 3,70% | 27.673,00 |
| 28.05.2026 | 16,62 | 16,82 | 16,44 | 16,76 | 1,21% | 37.548,00 |
| 27.05.2026 | 16,64 | 17,26 | 16,56 | 16,56 | -0,84% | 54.815,00 |
| 26.05.2026 | 16,80 | 16,92 | 16,56 | 16,70 | 0,00% | 35.275,00 |
| 25.05.2026 | 16,82 | 16,88 | 16,70 | 16,70 | -0,36% | 15.376,00 |
| 22.05.2026 | 16,50 | 16,88 | 16,40 | 16,76 | 3,08% | 42.884,00 |
| 21.05.2026 | 16,26 | 16,70 | 16,06 | 16,26 | -0,12% | 42.498,00 |
| 20.05.2026 | 16,14 | 16,52 | 16,04 | 16,28 | 1,37% | 70.524,00 |
| 19.05.2026 | 16,12 | 16,70 | 16,06 | 16,06 | 0,37% | 48.607,00 |
| 18.05.2026 | 15,94 | 16,18 | 15,90 | 16,00 | 0,00% | 210.762,00 |
| 15.05.2026 | 16,00 | 16,24 | 15,92 | 16,00 | -0,87% | 68.057,00 |