Echtzeit-Aktienkurs Societa Sportiva Lazio S.p.A.
Bid:
Ask:
Aktienkurse zur Societa Sportiva Lazio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2021 | 1,20 | 1,20 | 1,20 | 1,20 | -8,75% | - |
| 09.06.2021 | 1,32 | 1,32 | 1,32 | 1,32 | 22,78% | - |
| 30.12.2020 | 1,09 | 1,15 | 1,07 | 1,07 | -7,11% | - |
| 29.12.2020 | 1,09 | 1,15 | 1,09 | 1,15 | -4,08% | - |
| 28.12.2020 | 1,15 | 1,20 | 1,11 | 1,20 | 8,00% | - |
| 23.12.2020 | 1,14 | 1,22 | 1,10 | 1,11 | -4,22% | - |
| 22.12.2020 | 1,19 | 1,21 | 1,11 | 1,16 | 1,84% | - |
| 21.12.2020 | 1,14 | 1,21 | 1,09 | 1,14 | -0,09% | - |
| 18.12.2020 | 1,16 | 1,22 | 1,14 | 1,14 | -2,64% | - |
| 17.12.2020 | 1,14 | 1,18 | 1,11 | 1,17 | 3,71% | - |
| 16.12.2020 | 1,16 | 1,22 | 1,10 | 1,13 | -3,99% | - |
| 15.12.2020 | 1,17 | 1,24 | 1,12 | 1,18 | 1,20% | - |
| 14.12.2020 | 1,22 | 1,27 | 1,12 | 1,16 | -8,92% | - |
| 11.12.2020 | 1,30 | 1,36 | 1,20 | 1,28 | 3,82% | - |
| 10.12.2020 | 1,37 | 1,37 | 1,21 | 1,23 | -9,22% | - |
| 09.12.2020 | 1,40 | 1,49 | 1,27 | 1,36 | -4,03% | - |
| 08.12.2020 | 1,37 | 1,45 | 1,31 | 1,41 | 7,05% | - |
| 07.12.2020 | 1,29 | 1,44 | 1,29 | 1,32 | 2,72% | - |
| 04.12.2020 | 1,22 | 1,33 | 1,22 | 1,29 | 0,08% | - |
| 03.12.2020 | 1,29 | 1,35 | 1,24 | 1,28 | -0,16% | - |
| 02.12.2020 | 1,29 | 1,30 | 1,23 | 1,29 | 3,38% | - |
| 01.12.2020 | 1,30 | 1,38 | 1,24 | 1,24 | -4,16% | - |
| 30.11.2020 | 1,32 | 1,35 | 1,22 | 1,30 | -2,55% | - |
| 27.11.2020 | 1,27 | 1,43 | 1,27 | 1,33 | -4,45% | - |
| 26.11.2020 | 1,33 | 1,42 | 1,27 | 1,39 | 4,81% | - |
| 25.11.2020 | 1,38 | 1,44 | 1,26 | 1,33 | -3,13% | - |
| 24.11.2020 | 1,29 | 1,41 | 1,28 | 1,37 | 2,62% | - |
| 23.11.2020 | 1,21 | 1,35 | 1,20 | 1,34 | 3,08% | - |
| 20.11.2020 | 1,23 | 1,30 | 1,23 | 1,30 | 0,31% | - |
| 19.11.2020 | 1,19 | 1,30 | 1,18 | 1,29 | 3,35% | - |
| 18.11.2020 | 1,19 | 1,31 | 1,19 | 1,25 | 9,92% | - |
| 17.11.2020 | 1,18 | 1,25 | 1,12 | 1,14 | 3,55% | - |
| 16.11.2020 | 1,08 | 1,14 | 1,04 | 1,10 | 8,64% | - |
| 13.11.2020 | 1,06 | 1,06 | 1,01 | 1,01 | 0,90% | - |
| 12.11.2020 | 1,03 | 1,06 | 1,00 | 1,00 | 3,24% | - |
| 11.11.2020 | 1,01 | 1,08 | 0,97 | 0,97 | -4,85% | - |
| 10.11.2020 | 1,01 | 1,07 | 1,01 | 1,02 | -0,24% | - |
| 09.11.2020 | 1,01 | 1,04 | 0,91 | 1,02 | 3,64% | - |
| 06.11.2020 | 0,96 | 1,06 | 0,95 | 0,99 | 3,51% | - |
| 05.11.2020 | 0,94 | 1,06 | 0,94 | 0,95 | -3,49% | - |
| 04.11.2020 | 1,02 | 1,09 | 0,95 | 0,99 | 0,10% | - |
| 03.11.2020 | 1,00 | 1,06 | 0,97 | 0,99 | 2,28% | - |
| 02.11.2020 | 0,93 | 1,02 | 0,87 | 0,97 | 7,75% | - |
| 30.10.2020 | 0,88 | 0,94 | 0,87 | 0,90 | -0,28% | - |
| 29.10.2020 | 0,90 | 0,95 | 0,84 | 0,90 | -5,67% | - |
| 28.10.2020 | 0,95 | 1,01 | 0,91 | 0,95 | -1,70% | - |
| 27.10.2020 | 1,02 | 1,07 | 0,97 | 0,97 | -6,33% | - |
| 26.10.2020 | 1,04 | 1,10 | 1,03 | 1,04 | -5,74% | - |
| 23.10.2020 | 1,05 | 1,10 | 1,01 | 1,10 | 1,86% | - |
| 22.10.2020 | 1,07 | 1,08 | 1,07 | 1,08 | 3,01% | - |
| 21.10.2020 | 1,06 | 1,17 | 1,02 | 1,05 | 1,41% | - |
| 20.10.2020 | 1,07 | 1,08 | 0,96 | 1,03 | -0,34% | - |
| 19.10.2020 | 1,08 | 1,10 | 1,04 | 1,04 | -2,91% | - |
| 16.10.2020 | 1,10 | 1,13 | 1,06 | 1,07 | 0,00% | - |
| 15.10.2020 | 1,12 | 1,16 | 1,02 | 1,07 | -4,69% | - |
| 14.10.2020 | 1,08 | 1,22 | 1,03 | 1,12 | 7,65% | - |
| 13.10.2020 | 1,07 | 1,11 | 1,00 | 1,04 | -3,97% | - |
| 12.10.2020 | 1,14 | 1,18 | 1,08 | 1,08 | -5,71% | - |
| 09.10.2020 | 1,16 | 1,22 | 1,14 | 1,15 | -1,71% | - |
| 08.10.2020 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 07.10.2020 | 1,21 | 1,26 | 1,17 | 1,17 | 1,91% | - |
| 06.10.2020 | 1,26 | 1,27 | 1,15 | 1,15 | -4,72% | - |
| 05.10.2020 | 1,20 | 1,26 | 1,19 | 1,21 | -0,49% | - |
| 02.10.2020 | 1,21 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 01.10.2020 | 1,23 | 1,28 | 1,22 | 1,22 | -1,29% | - |
| 30.09.2020 | 1,23 | 1,29 | 1,23 | 1,24 | 0,40% | - |
| 29.09.2020 | 1,26 | 1,32 | 1,21 | 1,24 | -7,28% | - |
| 28.09.2020 | 1,29 | 1,33 | 1,24 | 1,33 | 6,65% | - |
| 25.09.2020 | 1,19 | 1,31 | 1,19 | 1,25 | 4,43% | - |
| 24.09.2020 | 1,29 | 1,32 | 1,20 | 1,20 | -4,55% | - |
| 23.09.2020 | 1,29 | 1,31 | 1,23 | 1,25 | -3,39% | - |
| 22.09.2020 | 1,29 | 1,30 | 1,24 | 1,30 | 5,28% | - |
| 21.09.2020 | 1,25 | 1,32 | 1,15 | 1,23 | -2,07% | - |
| 18.09.2020 | 1,34 | 1,40 | 1,20 | 1,26 | -2,40% | - |
| 17.09.2020 | 1,32 | 1,34 | 1,27 | 1,29 | -3,52% | - |
| 16.09.2020 | 1,22 | 1,34 | 1,22 | 1,34 | -0,15% | - |
| 15.09.2020 | 1,34 | 1,35 | 1,23 | 1,34 | -0,45% | - |
| 14.09.2020 | 1,34 | 1,34 | 1,34 | 1,34 | 3,94% | - |
| 11.09.2020 | 1,28 | 1,35 | 1,22 | 1,29 | 0,15% | - |
| 10.09.2020 | 1,34 | 1,36 | 1,23 | 1,29 | -0,54% | - |
| 09.09.2020 | 1,34 | 1,36 | 1,23 | 1,30 | 0,39% | - |
| 08.09.2020 | 1,29 | 1,30 | 1,28 | 1,29 | -0,23% | - |
| 07.09.2020 | 1,29 | 1,37 | 1,29 | 1,30 | -3,43% | - |
| 04.09.2020 | 1,33 | 1,39 | 1,28 | 1,34 | 1,36% | - |
| 03.09.2020 | 1,37 | 1,37 | 1,31 | 1,32 | -2,50% | - |
| 02.09.2020 | 1,35 | 1,41 | 1,31 | 1,36 | 1,88% | - |
| 01.09.2020 | 1,39 | 1,40 | 1,30 | 1,33 | -4,92% | - |
| 31.08.2020 | 1,39 | 1,46 | 1,32 | 1,40 | 3,01% | - |
| 28.08.2020 | 1,39 | 1,46 | 1,36 | 1,36 | -2,79% | - |
| 27.08.2020 | 1,40 | 1,46 | 1,40 | 1,40 | -0,07% | - |
| 26.08.2020 | 1,45 | 1,46 | 1,39 | 1,40 | -1,89% | - |
| 25.08.2020 | 1,32 | 1,46 | 1,32 | 1,43 | 7,77% | - |
| 24.08.2020 | 1,37 | 1,44 | 1,30 | 1,33 | -5,83% | - |
| 21.08.2020 | 1,38 | 1,45 | 1,30 | 1,41 | 1,52% | - |
| 20.08.2020 | 1,38 | 1,45 | 1,38 | 1,39 | 0,43% | - |
| 19.08.2020 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 18.08.2020 | 1,37 | 1,44 | 1,37 | 1,39 | 0,58% | - |
| 17.08.2020 | 1,38 | 1,42 | 1,32 | 1,38 | -0,36% | - |
| 14.08.2020 | 1,39 | 1,39 | 1,38 | 1,38 | -0,65% | - |
| 13.08.2020 | 1,39 | 1,46 | 1,39 | 1,39 | 0,00% | - |