1,513€
-5,62%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -5,46% | - |
| 20.05.2026 | 1,60 | 1,69 | 1,53 | 1,60 | 4,74% | 2.222,00 |
| 19.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,17% | - |
| 14.05.2026 | 1,45 | 1,50 | 1,42 | 1,50 | 10,31% | - |
| 08.05.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | - |
| 05.05.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 1,10% | - |
| 04.05.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -1,80% | - |
| 30.04.2026 | 1,38 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 29.04.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 28.04.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,36% | - |
| 27.04.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -1,43% | 4,00 |
| 24.04.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -2,09% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 0,70% | - |
| 22.04.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 1,43% | - |
| 21.04.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,09% | - |
| 20.04.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,06% | - |
| 17.04.2026 | 1,43 | 1,51 | 1,41 | 1,42 | -2,58% | 12.000,00 |
| 16.04.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 4,68% | 790,00 |
| 15.04.2026 | 1,42 | 1,43 | 1,37 | 1,39 | 3,54% | 14,00 |
| 14.04.2026 | 1,32 | 1,34 | 1,30 | 1,34 | 3,27% | - |
| 13.04.2026 | 1,30 | 1,32 | 1,28 | 1,30 | 5,05% | 483,00 |
| 10.04.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,20% | - |
| 09.04.2026 | 1,24 | 1,25 | 1,21 | 1,24 | 0,20% | 500,00 |
| 08.04.2026 | 1,26 | 1,26 | 1,18 | 1,24 | 2,48% | 6,00 |
| 07.04.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 1,26% | - |
| 02.04.2026 | 1,18 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 01.04.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 153,00 |
| 31.03.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 1,25% | 5.441,00 |
| 30.03.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -1,43% | - |
| 27.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,01% | - |
| 26.03.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 1,02% | - |
| 25.03.2026 | 1,24 | 1,25 | 1,22 | 1,22 | 1,88% | - |
| 24.03.2026 | 1,23 | 1,23 | 1,19 | 1,20 | 2,13% | - |
| 23.03.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,42% | - |
| 20.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,64% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,21% | - |
| 18.03.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -0,85% | 1.780,00 |
| 17.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.03.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,85% | - |
| 13.03.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -2,09% | - |
| 12.03.2026 | 1,22 | 1,24 | 1,20 | 1,20 | 2,35% | - |
| 11.03.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,21% | - |
| 10.03.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,86% | 20,00 |
| 09.03.2026 | 1,15 | 1,19 | 1,14 | 1,16 | -2,11% | 12,00 |
| 06.03.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -3,46% | - |
| 05.03.2026 | 1,17 | 1,25 | 1,16 | 1,23 | 4,46% | - |
| 04.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | 1.002,00 |
| 03.03.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -2,04% | - |
| 02.03.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -7,91% | - |
| 27.02.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 1,53% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -5,25% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,37 | 1,38 | -2,82% | - |
| 24.02.2026 | 1,37 | 1,46 | 1,37 | 1,42 | 10,29% | - |
| 23.02.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -4,81% | - |
| 20.02.2026 | 1,21 | 1,35 | 1,19 | 1,35 | 11,78% | - |
| 19.02.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 3,64% | - |
| 18.02.2026 | 1,15 | 1,18 | 1,13 | 1,17 | -2,91% | 12.643,00 |
| 17.02.2026 | 1,22 | 1,25 | 1,17 | 1,20 | -2,04% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -3,54% | 10,00 |
| 13.02.2026 | 1,24 | 1,30 | 1,21 | 1,27 | 2,83% | 13.519,00 |
| 12.02.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -1,20% | - |
| 11.02.2026 | 1,16 | 1,25 | 1,16 | 1,25 | 12,33% | 699,00 |
| 10.02.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 3,24% | - |
| 09.02.2026 | 1,05 | 1,09 | 1,05 | 1,08 | 2,61% | 22,00 |
| 06.02.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -3,22% | - |
| 05.02.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 3,33% | 2.995,00 |
| 04.02.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,24% | 7,00 |
| 03.02.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,48% | 44,00 |
| 02.02.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 0,00% | 916,00 |
| 30.01.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,71% | - |
| 29.01.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,24% | 408,00 |
| 28.01.2026 | 1,06 | 1,07 | 1,04 | 1,06 | 0,24% | - |
| 27.01.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -2,76% | - |
| 26.01.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 0,69% | 11.159,00 |
| 23.01.2026 | 1,11 | 1,11 | 1,04 | 1,08 | -1,82% | - |
| 22.01.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,68% | - |
| 21.01.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -1,77% | 2.908,00 |
| 20.01.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -5,25% | - |
| 19.01.2026 | 1,18 | 1,19 | 1,17 | 1,19 | -0,42% | - |
| 16.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,21% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 14.01.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,68% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 12.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,21% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,63% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,17 | 1,19 | -0,21% | - |
| 07.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 41,00 |
| 06.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,21% | - |
| 05.01.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 02.01.2026 | 1,19 | 1,22 | 1,19 | 1,19 | 1,06% | - |
| 30.12.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,67% | - |
| 29.12.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 2,08% | 274,00 |
| 23.12.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,62% | 261,00 |
| 22.12.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -3,59% | - |
| 19.12.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,59% | 15.575,00 |
| 18.12.2025 | 1,22 | 1,23 | 1,18 | 1,20 | -1,64% | - |
| 17.12.2025 | 1,16 | 1,22 | 1,15 | 1,22 | 7,98% | 44,00 |
| 16.12.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,04% | - |
| 15.12.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,38% | - |
| 12.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |