Echtzeit-Aktienkurs Lotto24 AG
Bid:
Ask:
Aktienkurse zur Lotto24 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2020 | 20,80 | 20,80 | 20,70 | 20,70 | -0,96% | - |
| 18.08.2020 | 21,00 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 17.08.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 14.08.2020 | 21,00 | 21,00 | 20,90 | 21,00 | -1,87% | - |
| 13.08.2020 | 21,40 | 21,50 | 21,30 | 21,40 | 0,94% | - |
| 07.08.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 9,00% | - |
| 06.08.2020 | 19,45 | 19,45 | 19,45 | 19,45 | 4,85% | - |
| 05.08.2020 | 19,75 | 19,75 | 18,50 | 18,55 | -13,32% | - |
| 04.08.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | - |
| 03.08.2020 | 20,90 | 20,90 | 20,80 | 20,90 | -2,79% | - |
| 31.07.2020 | 21,10 | 21,50 | 21,00 | 21,50 | 0,00% | - |
| 30.07.2020 | 21,70 | 21,80 | 21,00 | 21,50 | 3,34% | - |
| 29.07.2020 | 20,30 | 20,81 | 20,30 | 20,81 | 1,99% | - |
| 28.07.2020 | 20,40 | 20,40 | 19,75 | 20,40 | 0,99% | - |
| 27.07.2020 | 19,75 | 20,20 | 19,75 | 20,20 | -4,72% | - |
| 24.07.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 23.07.2020 | 21,40 | 21,40 | 21,00 | 21,30 | -0,49% | - |
| 22.07.2020 | 20,90 | 21,41 | 20,90 | 21,41 | -2,26% | - |
| 21.07.2020 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 20.07.2020 | 21,70 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 17.07.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -9,26% | - |
| 16.07.2020 | 24,30 | 24,30 | 23,80 | 23,81 | -4,01% | - |
| 15.07.2020 | 18,86 | 24,80 | 18,86 | 24,80 | 23,97% | - |
| 13.07.2020 | 16,96 | 20,01 | 16,96 | 20,01 | 2,04% | - |
| 10.07.2020 | 19,51 | 19,61 | 19,51 | 19,61 | 15,66% | - |
| 09.07.2020 | 16,95 | 16,95 | 16,95 | 16,95 | -0,88% | - |
| 08.07.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -11,40% | - |
| 07.07.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 06.07.2020 | 18,10 | 19,05 | 18,10 | 19,05 | 0,79% | - |
| 03.07.2020 | 18,20 | 19,00 | 18,20 | 18,90 | 5,88% | - |
| 02.07.2020 | 17,85 | 17,85 | 17,85 | 17,85 | 0,56% | - |
| 01.07.2020 | 18,01 | 18,01 | 17,65 | 17,75 | -1,66% | - |
| 29.06.2020 | 18,15 | 18,15 | 18,05 | 18,05 | -0,55% | - |
| 26.06.2020 | 18,20 | 18,35 | 18,05 | 18,15 | -3,71% | - |
| 25.06.2020 | 18,20 | 19,00 | 17,85 | 18,85 | 3,86% | - |
| 24.06.2020 | 18,15 | 18,15 | 18,15 | 18,15 | -1,89% | - |
| 23.06.2020 | 16,65 | 18,50 | 16,65 | 18,50 | 10,78% | - |
| 22.06.2020 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 19.06.2020 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 18.06.2020 | 17,20 | 17,20 | 16,20 | 16,90 | -1,17% | - |
| 17.06.2020 | 16,80 | 17,20 | 16,50 | 17,10 | 1,48% | - |
| 16.06.2020 | 16,85 | 16,90 | 16,55 | 16,85 | 0,30% | - |
| 15.06.2020 | 17,15 | 17,15 | 16,80 | 16,80 | 0,00% | - |
| 12.06.2020 | 16,70 | 16,95 | 16,70 | 16,80 | -0,59% | - |
| 11.06.2020 | 16,70 | 17,05 | 16,70 | 16,90 | 3,33% | - |
| 10.06.2020 | 16,31 | 16,36 | 16,31 | 16,36 | 0,62% | - |
| 09.06.2020 | 16,20 | 16,41 | 16,20 | 16,26 | 0,65% | - |
| 02.06.2020 | 16,35 | 16,40 | 16,15 | 16,15 | 0,31% | - |
| 29.05.2020 | 16,20 | 16,40 | 16,10 | 16,10 | -0,92% | - |
| 28.05.2020 | 16,25 | 16,25 | 16,25 | 16,25 | 0,62% | - |
| 27.05.2020 | 16,20 | 16,30 | 16,15 | 16,15 | 0,00% | - |
| 26.05.2020 | 16,25 | 16,40 | 16,10 | 16,15 | 0,91% | - |
| 25.05.2020 | 15,71 | 16,01 | 15,71 | 16,01 | 2,24% | - |
| 22.05.2020 | 15,71 | 15,71 | 15,51 | 15,66 | 1,99% | - |
| 21.05.2020 | 15,35 | 15,40 | 15,35 | 15,35 | 0,00% | - |
| 20.05.2020 | 15,35 | 15,40 | 15,35 | 15,35 | 2,30% | - |
| 19.05.2020 | 15,76 | 15,81 | 14,96 | 15,01 | -5,06% | - |
| 15.05.2020 | 15,81 | 15,81 | 15,81 | 15,81 | 0,00% | - |
| 14.05.2020 | 15,81 | 15,81 | 15,81 | 15,81 | -0,32% | - |
| 13.05.2020 | 15,81 | 15,86 | 15,81 | 15,86 | 0,32% | - |
| 12.05.2020 | 15,06 | 15,81 | 15,06 | 15,81 | -0,63% | - |
| 08.05.2020 | 15,91 | 15,91 | 15,91 | 15,91 | 0,00% | - |
| 07.05.2020 | 15,91 | 15,91 | 15,91 | 15,91 | 0,00% | - |
| 06.05.2020 | 15,91 | 15,91 | 15,91 | 15,91 | -4,19% | - |
| 28.04.2020 | 16,95 | 16,95 | 16,60 | 16,60 | 0,00% | - |
| 27.04.2020 | 16,60 | 16,60 | 16,55 | 16,60 | 4,73% | - |
| 21.04.2020 | 15,85 | 15,85 | 15,85 | 15,85 | -1,55% | - |
| 20.04.2020 | 16,10 | 16,40 | 16,10 | 16,10 | 1,58% | - |
| 17.04.2020 | 14,80 | 15,85 | 14,80 | 15,85 | 6,73% | - |
| 16.04.2020 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 15.04.2020 | 14,85 | 14,85 | 14,85 | 14,85 | -7,19% | - |
| 14.04.2020 | 13,91 | 16,00 | 13,91 | 16,00 | 2,20% | - |
| 09.04.2020 | 14,71 | 15,71 | 13,51 | 15,66 | 6,82% | - |
| 08.04.2020 | 14,21 | 14,71 | 14,11 | 14,66 | 6,16% | - |
| 07.04.2020 | 13,61 | 14,01 | 13,61 | 13,81 | 2,07% | - |
| 01.04.2020 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 18.03.2020 | 13,33 | 13,33 | 13,33 | 13,33 | 2,46% | - |
| 13.03.2020 | 13,01 | 13,01 | 13,01 | 13,01 | 1,36% | - |
| 11.03.2020 | 12,83 | 12,83 | 12,83 | 12,83 | 0,00% | - |
| 10.03.2020 | 12,11 | 12,96 | 12,06 | 12,83 | -7,23% | - |
| 06.03.2020 | 13,86 | 13,86 | 13,83 | 13,83 | -0,18% | - |
| 04.03.2020 | 13,86 | 13,86 | 13,86 | 13,86 | 0,00% | - |
| 03.03.2020 | 13,11 | 14,11 | 13,11 | 13,86 | -2,46% | - |
| 27.02.2020 | 14,36 | 14,36 | 14,21 | 14,21 | -1,04% | - |
| 26.02.2020 | 14,36 | 14,38 | 14,36 | 14,36 | -1,88% | - |
| 24.02.2020 | 14,61 | 14,63 | 14,61 | 14,63 | 0,17% | - |
| 21.02.2020 | 14,61 | 14,61 | 14,61 | 14,61 | 0,00% | - |
| 14.02.2020 | 14,61 | 14,61 | 14,61 | 14,61 | -0,85% | - |
| 04.02.2020 | 14,73 | 14,73 | 14,73 | 14,73 | -0,84% | - |
| 03.02.2020 | 14,86 | 14,86 | 14,86 | 14,86 | 0,71% | - |
| 31.01.2020 | 14,75 | 14,75 | 14,75 | 14,75 | -0,17% | - |
| 30.01.2020 | 14,78 | 14,78 | 14,78 | 14,78 | 0,00% | - |
| 29.01.2020 | 14,80 | 14,80 | 14,78 | 14,78 | 0,00% | - |
| 28.01.2020 | 14,75 | 14,80 | 14,73 | 14,78 | 0,85% | - |
| 27.01.2020 | 14,75 | 14,78 | 14,65 | 14,65 | -0,34% | - |
| 24.01.2020 | 14,68 | 14,75 | 14,65 | 14,70 | -0,84% | - |
| 23.01.2020 | 14,80 | 14,88 | 14,80 | 14,83 | 1,37% | - |
| 22.01.2020 | 14,16 | 14,63 | 14,16 | 14,63 | 2,81% | - |
| 21.01.2020 | 14,23 | 14,23 | 14,23 | 14,23 | 0,18% | - |
| 20.01.2020 | 14,20 | 14,20 | 14,20 | 14,20 | -0,18% | - |