25,925€
1,41%
Echtzeit-Aktienkurs LOTTOMATICA GROUP S.P.A.
Bid:
Ask:
Aktienkurse zur LOTTOMATICA GROUP S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,56 | 25,93 | 25,39 | 25,93 | 1,41% | 58,00 |
| 29.10.2026 | 25,50 | 25,60 | 25,23 | 25,57 | 0,24% | 533,00 |
| 28.10.2026 | 24,67 | 25,57 | 24,63 | 25,51 | 3,36% | 12.000,00 |
| 27.10.2026 | 24,94 | 25,15 | 24,56 | 24,68 | -1,32% | 1.446,00 |
| 26.10.2026 | 25,16 | 25,16 | 24,70 | 25,01 | -0,48% | - |
| 23.10.2026 | 24,82 | 25,28 | 24,73 | 25,13 | 1,19% | - |
| 22.10.2026 | 24,52 | 24,95 | 24,26 | 24,83 | 0,75% | 2.620,00 |
| 21.10.2026 | 24,29 | 24,76 | 24,03 | 24,65 | 1,57% | 1.014,00 |
| 20.10.2026 | 23,90 | 24,32 | 23,76 | 24,27 | 1,29% | - |
| 19.10.2026 | 24,11 | 24,12 | 23,66 | 23,96 | -0,23% | 270,00 |
| 16.10.2026 | 24,19 | 24,37 | 23,95 | 24,01 | -0,37% | 4.368,00 |
| 15.10.2026 | 24,07 | 24,11 | 24,07 | 24,10 | 1,07% | - |
| 14.10.2026 | 24,05 | 24,19 | 23,77 | 23,85 | -0,91% | 13,00 |
| 13.10.2026 | 24,36 | 24,61 | 23,85 | 24,07 | -1,23% | 14.255,00 |
| 12.10.2026 | 24,54 | 24,70 | 24,28 | 24,37 | -0,69% | - |
| 09.10.2026 | 24,51 | 24,91 | 24,45 | 24,54 | 0,49% | 12,00 |
| 08.10.2026 | 24,28 | 24,62 | 24,04 | 24,42 | 0,41% | 6.863,00 |
| 07.10.2026 | 24,89 | 24,94 | 24,18 | 24,32 | -2,53% | 2.221,00 |
| 06.10.2026 | 24,95 | 25,34 | 24,75 | 24,95 | -0,02% | 1.853,00 |
| 05.10.2026 | 25,47 | 25,56 | 24,77 | 24,95 | -1,95% | 27,00 |
| 02.10.2026 | 25,04 | 25,72 | 25,04 | 25,45 | 1,64% | 2.340,00 |
| 01.10.2026 | 25,54 | 25,71 | 25,03 | 25,04 | -1,88% | 13.000,00 |
| 30.09.2026 | 25,70 | 26,00 | 25,33 | 25,52 | -0,70% | 350,00 |
| 29.09.2026 | 26,23 | 26,29 | 25,69 | 25,70 | -1,70% | 3.019,00 |
| 28.09.2026 | 26,67 | 26,72 | 26,02 | 26,14 | -1,64% | - |
| 25.09.2026 | 26,73 | 27,17 | 26,32 | 26,58 | -0,11% | - |
| 24.09.2026 | 27,40 | 27,44 | 26,41 | 26,61 | -3,06% | - |
| 23.09.2026 | 27,89 | 28,13 | 27,22 | 27,45 | -1,58% | 13.560,00 |
| 22.09.2026 | 27,31 | 28,05 | 27,23 | 27,89 | 1,83% | 36,00 |
| 21.09.2026 | 27,14 | 27,47 | 27,07 | 27,39 | 1,07% | 206,00 |
| 18.09.2026 | 27,59 | 27,59 | 26,99 | 27,10 | -1,78% | 86,00 |
| 17.09.2026 | 27,63 | 28,03 | 27,47 | 27,59 | -0,04% | 270,00 |
| 16.09.2026 | 26,87 | 27,60 | 26,65 | 27,60 | 2,76% | 1.000,00 |
| 15.09.2026 | 27,21 | 27,29 | 26,76 | 26,86 | -1,29% | 302,00 |
| 14.09.2026 | 27,12 | 27,74 | 26,96 | 27,21 | -0,48% | 2.493,00 |
| 11.09.2026 | 27,50 | 27,67 | 27,23 | 27,34 | -0,62% | 5.006,00 |
| 10.09.2026 | 26,03 | 27,58 | 26,03 | 27,51 | 5,44% | 3.540,00 |
| 09.09.2026 | 26,11 | 26,49 | 25,48 | 26,09 | -0,08% | - |
| 08.09.2026 | 26,15 | 26,66 | 25,86 | 26,11 | -0,15% | 202,00 |
| 07.09.2026 | 24,28 | 26,59 | 24,28 | 26,15 | 7,70% | 1.001,00 |
| 04.09.2026 | 24,21 | 24,93 | 23,88 | 24,28 | 0,29% | 1.000,00 |
| 03.09.2026 | 22,89 | 24,64 | 22,35 | 24,21 | 5,91% | 2.150,00 |
| 02.09.2026 | 24,77 | 25,51 | 21,94 | 22,86 | -7,75% | 14.177,00 |
| 01.09.2026 | 25,43 | 25,47 | 24,77 | 24,78 | -2,56% | 81,00 |
| 31.08.2026 | 25,66 | 25,80 | 25,35 | 25,43 | -0,66% | 13,00 |
| 28.08.2026 | 25,01 | 25,74 | 25,01 | 25,60 | 2,32% | 64,00 |
| 27.08.2026 | 24,79 | 25,18 | 24,79 | 25,02 | 0,52% | - |
| 26.08.2026 | 25,22 | 25,35 | 24,71 | 24,89 | -1,35% | - |
| 25.08.2026 | 24,76 | 25,29 | 24,76 | 25,23 | 1,92% | - |
| 24.08.2026 | 24,49 | 24,86 | 24,41 | 24,75 | 1,25% | - |
| 21.08.2026 | 24,15 | 24,65 | 24,09 | 24,45 | 1,03% | 13,00 |
| 20.08.2026 | 23,86 | 24,27 | 23,77 | 24,20 | 1,43% | - |
| 19.08.2026 | 23,76 | 23,88 | 23,50 | 23,86 | -2,85% | - |
| 05.05.2026 | 24,66 | 25,03 | 24,17 | 24,56 | -0,45% | 151,00 |
| 04.05.2026 | 25,08 | 25,15 | 24,56 | 24,67 | -1,67% | 201,00 |
| 30.04.2026 | 24,86 | 25,23 | 24,81 | 25,09 | 0,36% | - |
| 29.04.2026 | 25,40 | 25,45 | 24,87 | 25,00 | -1,58% | 807,00 |
| 28.04.2026 | 26,05 | 26,08 | 25,36 | 25,40 | -2,50% | 1.520,00 |
| 27.04.2026 | 26,11 | 26,59 | 26,03 | 26,05 | -0,23% | - |
| 24.04.2026 | 26,12 | 26,22 | 25,80 | 26,11 | 0,00% | 1.072,00 |
| 23.04.2026 | 25,59 | 26,18 | 25,25 | 26,11 | 1,95% | - |
| 22.04.2026 | 25,65 | 25,84 | 25,26 | 25,61 | 0,47% | 75,00 |
| 21.04.2026 | 26,52 | 26,74 | 25,19 | 25,49 | -3,70% | 2.723,00 |
| 20.04.2026 | 27,46 | 27,61 | 26,46 | 26,47 | -4,79% | 1.672,00 |
| 17.04.2026 | 27,17 | 27,83 | 27,10 | 27,80 | 2,28% | 1.440,00 |
| 16.04.2026 | 27,01 | 27,54 | 26,97 | 27,18 | 0,65% | 3.200,00 |
| 15.04.2026 | 26,77 | 27,29 | 26,76 | 27,00 | 0,88% | 2.856,00 |
| 14.04.2026 | 26,56 | 26,98 | 26,46 | 26,77 | 0,60% | 488,00 |
| 13.04.2026 | 26,45 | 26,61 | 26,06 | 26,61 | -0,30% | 2.760,00 |
| 10.04.2026 | 26,63 | 27,13 | 26,63 | 26,69 | 0,23% | 806,00 |
| 09.04.2026 | 26,38 | 26,69 | 26,22 | 26,63 | 0,95% | 1.482,00 |
| 08.04.2026 | 26,46 | 26,58 | 25,77 | 26,38 | 2,99% | 4.000,00 |
| 07.04.2026 | 25,51 | 25,91 | 25,40 | 25,61 | 0,39% | 273,00 |
| 02.04.2026 | 24,91 | 25,60 | 24,91 | 25,51 | 0,55% | 1.690,00 |
| 01.04.2026 | 24,81 | 25,61 | 24,80 | 25,37 | 2,42% | 678,00 |
| 31.03.2026 | 24,62 | 25,15 | 24,53 | 24,77 | 0,73% | 1.316,00 |
| 30.03.2026 | 24,91 | 25,00 | 24,39 | 24,59 | -1,13% | 751,00 |
| 27.03.2026 | 25,58 | 25,59 | 24,85 | 24,87 | -3,12% | 1.065,00 |
| 26.03.2026 | 25,80 | 25,90 | 25,53 | 25,67 | -0,93% | 4.060,00 |
| 25.03.2026 | 25,41 | 26,27 | 25,19 | 25,91 | 1,97% | 1.236,00 |
| 24.03.2026 | 24,62 | 25,49 | 24,62 | 25,41 | 2,92% | 70,00 |
| 23.03.2026 | 24,63 | 25,07 | 24,29 | 24,69 | -0,48% | 7.565,00 |
| 20.03.2026 | 25,02 | 25,43 | 24,50 | 24,81 | -0,84% | 2.540,00 |
| 19.03.2026 | 25,21 | 25,23 | 24,59 | 25,02 | 0,28% | 7.201,00 |
| 18.03.2026 | 25,31 | 25,67 | 24,93 | 24,95 | -1,85% | 100,00 |
| 17.03.2026 | 24,89 | 25,45 | 24,77 | 25,42 | 2,09% | 13.852,00 |
| 16.03.2026 | 24,93 | 24,95 | 24,52 | 24,90 | 0,36% | 810,00 |
| 13.03.2026 | 24,67 | 24,85 | 24,34 | 24,81 | 0,57% | 828,00 |
| 12.03.2026 | 24,69 | 25,22 | 24,36 | 24,67 | -0,36% | 2.651,00 |
| 11.03.2026 | 24,33 | 24,81 | 23,72 | 24,76 | 2,02% | 13.540,00 |
| 10.03.2026 | 24,86 | 25,10 | 24,21 | 24,27 | -2,61% | 800,00 |
| 09.03.2026 | 24,37 | 25,48 | 24,23 | 24,92 | -0,04% | - |
| 06.03.2026 | 24,69 | 25,20 | 24,53 | 24,93 | 1,14% | 74,00 |
| 05.03.2026 | 23,93 | 25,22 | 23,85 | 24,65 | 2,15% | - |
| 04.03.2026 | 21,14 | 24,77 | 21,14 | 24,13 | 14,09% | 1.832,00 |
| 03.03.2026 | 20,50 | 21,77 | 20,50 | 21,15 | 3,37% | 6.021,00 |
| 02.03.2026 | 20,13 | 20,79 | 19,85 | 20,46 | -0,44% | 4.815,00 |
| 27.02.2026 | 20,89 | 21,11 | 20,49 | 20,55 | -1,58% | - |
| 26.02.2026 | 20,46 | 21,05 | 20,46 | 20,88 | 2,00% | 272,00 |
| 25.02.2026 | 20,55 | 20,73 | 20,27 | 20,47 | -0,39% | 13.519,00 |