1,893€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -0,13% | - |
| 04.11.2026 | 1,93 | 1,93 | 1,89 | 1,91 | 1,46% | 76,00 |
| 03.11.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -1,18% | 3,00 |
| 30.10.2026 | 1,93 | 1,99 | 1,90 | 1,91 | 2,97% | 38,00 |
| 29.10.2026 | 1,82 | 1,87 | 1,80 | 1,85 | 2,77% | 13,00 |
| 28.10.2026 | 1,70 | 1,83 | 1,70 | 1,80 | 6,97% | 231,00 |
| 26.10.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,75% | 15,00 |
| 22.10.2026 | 1,65 | 1,69 | 1,65 | 1,67 | -0,74% | 9,00 |
| 21.10.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,74% | - |
| 20.10.2026 | 1,69 | 1,70 | 1,67 | 1,70 | 0,30% | 10,00 |
| 19.10.2026 | 1,66 | 1,71 | 1,64 | 1,69 | 1,96% | 4,00 |
| 15.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,15% | - |
| 14.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,45% | 7,00 |
| 13.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,45% | - |
| 09.10.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 1,98% | 100,00 |
| 07.10.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 1,70% | 6,00 |
| 06.10.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -2,71% | 10,00 |
| 01.10.2026 | 1,66 | 1,70 | 1,66 | 1,66 | 0,00% | 30,00 |
| 30.09.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -2,21% | 42,00 |
| 29.09.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 2,10% | 24,00 |
| 28.09.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 1,68% | 6,00 |
| 24.09.2026 | 1,67 | 1,69 | 1,63 | 1,64 | -2,67% | 6,00 |
| 23.09.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -2,32% | 28,00 |
| 22.09.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 3,45% | - |
| 21.09.2026 | 1,71 | 1,71 | 1,67 | 1,67 | 0,60% | 21,00 |
| 17.09.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -3,50% | 30,00 |
| 15.09.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,63% | - |
| 14.09.2026 | 1,61 | 1,69 | 1,61 | 1,69 | -0,15% | 679,00 |
| 11.09.2026 | 1,68 | 1,69 | 1,66 | 1,69 | 0,30% | - |
| 10.09.2026 | 1,68 | 1,69 | 1,66 | 1,69 | 4,17% | 30,00 |
| 07.09.2026 | 1,65 | 1,67 | 1,62 | 1,62 | 3,52% | 2,00 |
| 04.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.09.2026 | 1,56 | 1,58 | 1,56 | 1,56 | -1,42% | 7,00 |
| 31.08.2026 | 1,61 | 1,61 | 1,57 | 1,59 | 2,92% | 74,00 |
| 28.08.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -4,05% | 2.100,00 |
| 27.08.2026 | 1,61 | 1,63 | 1,60 | 1,61 | 0,63% | 20,00 |
| 26.08.2026 | 1,60 | 1,62 | 1,59 | 1,60 | -1,85% | 2.018,00 |
| 21.08.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -2,84% | 4,00 |
| 19.08.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 0,75% | - |
| 17.08.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,15% | 9,00 |
| 14.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 13.08.2026 | 1,65 | 1,68 | 1,65 | 1,66 | -0,45% | 25,00 |
| 12.08.2026 | 1,70 | 1,70 | 1,66 | 1,67 | 1,52% | 38,00 |
| 11.08.2026 | 1,65 | 1,67 | 1,64 | 1,65 | 2,17% | 31,00 |
| 10.08.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -0,16% | 32,00 |
| 07.08.2026 | 1,61 | 1,63 | 1,61 | 1,61 | 2,54% | 308,00 |
| 06.08.2026 | 1,58 | 1,61 | 1,56 | 1,57 | -1,41% | 1.264,00 |
| 05.08.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 3,40% | 4,00 |
| 04.08.2026 | 1,56 | 1,56 | 1,53 | 1,54 | 0,00% | 750,00 |
| 03.08.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 2,66% | 23,00 |
| 31.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 0,17% | - |
| 30.07.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 70,00 |
| 29.07.2026 | 1,51 | 1,56 | 1,50 | 1,50 | -1,96% | 12,00 |
| 28.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 27.07.2026 | 1,61 | 1,62 | 1,59 | 1,59 | 0,79% | 281,00 |
| 24.07.2026 | 1,59 | 1,62 | 1,56 | 1,58 | -7,61% | 259,00 |
| 20.07.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -2,15% | 1.880,00 |
| 16.07.2026 | 1,70 | 1,75 | 1,69 | 1,75 | 4,96% | - |
| 10.07.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 1,37% | 1,00 |
| 09.07.2026 | 1,66 | 1,66 | 1,64 | 1,64 | 1,08% | - |
| 08.07.2026 | 1,64 | 1,67 | 1,61 | 1,62 | -1,82% | - |
| 07.07.2026 | 1,65 | 1,65 | 1,62 | 1,65 | 1,23% | 37,00 |
| 30.06.2026 | 1,55 | 1,64 | 1,54 | 1,63 | 6,70% | 2.680,00 |
| 29.06.2026 | 1,51 | 1,53 | 1,49 | 1,53 | -8,25% | - |
| 16.06.2026 | 1,63 | 1,68 | 1,58 | 1,67 | 1,37% | 2.133,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,63 | 1,65 | -2,23% | - |
| 11.06.2026 | 1,64 | 1,87 | 1,63 | 1,68 | 8,20% | - |
| 09.06.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,11% | 10.939,00 |
| 08.06.2026 | 1,56 | 1,59 | 1,54 | 1,57 | -0,32% | 71,00 |
| 05.06.2026 | 1,50 | 1,58 | 1,49 | 1,58 | 4,99% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,47 | 1,50 | 1,18% | - |
| 02.06.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -3,88% | 15,00 |
| 26.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,48% | - |
| 25.05.2026 | 1,54 | 1,56 | 1,52 | 1,55 | 2,48% | - |
| 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% | - |