24,650€
-0,40%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,65 | 25,00 | 24,35 | 24,90 | 1,22% | - |
| 04.11.2024 | 25,50 | 25,55 | 24,55 | 24,60 | -2,96% | - |
| 01.11.2024 | 25,70 | 25,75 | 24,70 | 25,35 | -1,55% | - |
| 31.10.2024 | 23,48 | 27,08 | 23,48 | 25,75 | 9,23% | - |
| 30.10.2024 | 24,45 | 24,65 | 23,40 | 23,58 | -3,58% | - |
| 29.10.2024 | 25,10 | 25,10 | 24,35 | 24,45 | -2,20% | 75,00 |
| 28.10.2024 | 25,55 | 25,60 | 24,90 | 25,00 | -1,38% | - |
| 25.10.2024 | 25,55 | 25,85 | 25,18 | 25,35 | -0,78% | - |
| 24.10.2024 | 26,00 | 26,25 | 25,50 | 25,55 | -1,35% | - |
| 23.10.2024 | 26,20 | 26,68 | 25,85 | 25,90 | -1,33% | - |
| 22.10.2024 | 26,58 | 26,68 | 26,13 | 26,25 | -1,59% | - |
| 21.10.2024 | 27,25 | 27,48 | 26,25 | 26,68 | -2,47% | - |
| 18.10.2024 | 27,38 | 27,53 | 27,20 | 27,35 | 0,09% | - |
| 17.10.2024 | 27,58 | 27,68 | 26,08 | 27,33 | -0,91% | - |
| 16.10.2024 | 27,78 | 27,90 | 27,38 | 27,58 | -0,18% | - |
| 15.10.2024 | 27,75 | 28,13 | 27,48 | 27,63 | -1,52% | - |
| 14.10.2024 | 28,10 | 28,33 | 27,80 | 28,05 | -0,18% | - |
| 11.10.2024 | 28,45 | 28,95 | 28,05 | 28,10 | -1,40% | - |
| 10.10.2024 | 28,60 | 28,83 | 28,20 | 28,50 | -0,52% | - |
| 09.10.2024 | 28,88 | 29,10 | 28,60 | 28,65 | -0,95% | - |
| 08.10.2024 | 29,08 | 29,13 | 28,70 | 28,93 | -0,26% | - |
| 07.10.2024 | 28,90 | 29,13 | 28,73 | 29,00 | 0,17% | - |
| 04.10.2024 | 28,98 | 29,15 | 28,60 | 28,95 | 0,35% | - |
| 03.10.2024 | 28,63 | 28,98 | 28,23 | 28,85 | 0,79% | - |
| 02.10.2024 | 28,93 | 29,10 | 28,55 | 28,63 | -1,21% | - |
| 01.10.2024 | 29,10 | 29,40 | 28,85 | 28,98 | -1,36% | - |
| 30.09.2024 | 29,78 | 29,95 | 29,20 | 29,38 | -1,34% | - |
| 27.09.2024 | 29,65 | 30,33 | 29,65 | 29,78 | 0,25% | - |
| 26.09.2024 | 29,18 | 29,75 | 29,18 | 29,70 | 1,80% | - |
| 25.09.2024 | 29,05 | 29,23 | 28,43 | 29,18 | 0,26% | - |
| 24.09.2024 | 28,88 | 29,35 | 28,88 | 29,10 | 0,61% | - |
| 23.09.2024 | 28,30 | 29,65 | 28,30 | 28,93 | 2,21% | - |
| 20.09.2024 | 28,75 | 29,10 | 28,18 | 28,30 | -1,57% | - |
| 19.09.2024 | 28,05 | 28,80 | 28,05 | 28,75 | 2,31% | - |
| 18.09.2024 | 28,78 | 28,83 | 27,13 | 28,10 | -2,35% | - |
| 17.09.2024 | 28,70 | 29,05 | 28,45 | 28,78 | -0,60% | - |
| 16.09.2024 | 28,98 | 29,10 | 28,60 | 28,95 | -0,26% | - |
| 13.09.2024 | 28,70 | 29,08 | 28,58 | 29,03 | 1,13% | - |
| 12.09.2024 | 28,35 | 28,75 | 28,35 | 28,70 | 0,53% | - |
| 11.09.2024 | 28,28 | 28,70 | 28,10 | 28,55 | 0,79% | - |
| 10.09.2024 | 28,03 | 28,45 | 28,03 | 28,33 | 0,98% | - |
| 09.09.2024 | 27,53 | 28,18 | 27,43 | 28,05 | 1,91% | - |
| 06.09.2024 | 27,95 | 28,20 | 27,45 | 27,53 | -1,52% | - |
| 05.09.2024 | 27,63 | 28,15 | 27,58 | 27,95 | 1,18% | - |
| 04.09.2024 | 28,03 | 28,03 | 27,38 | 27,63 | -0,72% | - |
| 03.09.2024 | 28,23 | 28,43 | 27,78 | 27,83 | -1,42% | - |
| 02.09.2024 | 27,90 | 28,40 | 27,85 | 28,23 | -0,09% | - |
| 30.08.2024 | 28,05 | 28,43 | 28,05 | 28,25 | 1,99% | - |
| 29.08.2024 | 27,95 | 28,38 | 27,70 | 27,70 | -0,89% | - |
| 28.08.2024 | 27,75 | 27,95 | 27,73 | 27,95 | 0,63% | - |
| 27.08.2024 | 27,58 | 27,80 | 27,58 | 27,78 | 0,73% | - |
| 26.08.2024 | 27,20 | 27,73 | 27,20 | 27,58 | 0,55% | - |
| 23.08.2024 | 27,33 | 27,48 | 27,10 | 27,43 | 0,46% | - |
| 22.08.2024 | 27,30 | 27,63 | 27,28 | 27,30 | 0,00% | - |
| 21.08.2024 | 26,63 | 27,33 | 26,63 | 27,30 | 2,54% | - |
| 20.08.2024 | 27,20 | 27,28 | 26,58 | 26,63 | -2,20% | - |
| 19.08.2024 | 26,38 | 27,23 | 26,33 | 27,23 | 3,22% | - |
| 16.08.2024 | 26,60 | 26,60 | 26,15 | 26,38 | -0,85% | - |
| 15.08.2024 | 25,95 | 26,68 | 25,93 | 26,60 | 2,60% | - |
| 14.08.2024 | 26,08 | 26,33 | 25,63 | 25,93 | -1,05% | - |
| 13.08.2024 | 25,65 | 26,20 | 25,65 | 26,20 | 2,14% | - |
| 12.08.2024 | 25,78 | 26,33 | 25,40 | 25,65 | -0,19% | - |
| 09.08.2024 | 25,58 | 25,78 | 25,48 | 25,70 | 0,49% | - |
| 08.08.2024 | 24,95 | 25,78 | 24,95 | 25,58 | 2,71% | - |
| 07.08.2024 | 25,03 | 25,38 | 24,85 | 24,90 | -0,50% | - |
| 06.08.2024 | 24,75 | 25,33 | 24,63 | 25,03 | 1,01% | - |
| 05.08.2024 | 25,25 | 25,35 | 24,30 | 24,78 | -1,78% | - |
| 02.08.2024 | 26,48 | 26,50 | 25,10 | 25,23 | -4,72% | - |
| 01.08.2024 | 25,80 | 26,80 | 25,80 | 26,48 | 2,62% | - |
| 31.07.2024 | 25,58 | 26,35 | 25,58 | 25,80 | 0,88% | - |
| 30.07.2024 | 26,23 | 26,55 | 25,45 | 25,58 | -2,48% | - |
| 29.07.2024 | 26,95 | 27,43 | 26,05 | 26,23 | -3,23% | 105,00 |
| 26.07.2024 | 27,80 | 27,95 | 26,83 | 27,10 | -2,52% | - |
| 25.07.2024 | 28,18 | 28,28 | 27,53 | 27,80 | -1,33% | - |
| 24.07.2024 | 28,50 | 28,50 | 28,15 | 28,18 | -1,14% | - |
| 23.07.2024 | 28,88 | 28,95 | 28,50 | 28,50 | -1,30% | - |
| 22.07.2024 | 28,30 | 29,18 | 28,30 | 28,88 | 2,03% | - |
| 19.07.2024 | 28,98 | 29,00 | 28,15 | 28,30 | -2,41% | - |
| 18.07.2024 | 29,10 | 29,25 | 28,58 | 29,00 | -0,34% | - |
| 17.07.2024 | 28,00 | 29,10 | 27,78 | 29,10 | 3,93% | - |
| 16.07.2024 | 28,53 | 28,53 | 27,85 | 28,00 | -1,75% | - |
| 15.07.2024 | 28,85 | 28,90 | 28,35 | 28,50 | -1,13% | - |
| 12.07.2024 | 29,53 | 29,65 | 28,75 | 28,83 | -2,37% | - |
| 11.07.2024 | 28,90 | 29,55 | 28,90 | 29,53 | 1,20% | - |
| 10.07.2024 | 29,50 | 29,95 | 28,68 | 29,18 | -2,02% | - |
| 09.07.2024 | 30,30 | 30,80 | 29,60 | 29,78 | -2,78% | - |
| 08.07.2024 | 30,15 | 30,88 | 30,10 | 30,63 | 1,58% | - |
| 05.07.2024 | 29,70 | 30,25 | 29,70 | 30,15 | 1,52% | - |
| 04.07.2024 | 29,40 | 29,78 | 29,40 | 29,70 | 1,02% | - |
| 03.07.2024 | 28,00 | 29,43 | 28,00 | 29,40 | 4,16% | - |
| 02.07.2024 | 28,48 | 28,50 | 27,98 | 28,23 | -0,88% | - |
| 01.07.2024 | 27,58 | 28,78 | 27,58 | 28,48 | 3,36% | - |
| 28.06.2024 | 27,93 | 28,00 | 27,55 | 27,55 | -1,34% | - |
| 27.06.2024 | 27,95 | 28,08 | 27,78 | 27,93 | -0,09% | - |
| 26.06.2024 | 28,05 | 28,25 | 27,63 | 27,95 | -0,36% | - |
| 25.06.2024 | 28,10 | 28,38 | 27,88 | 28,05 | -1,06% | - |
| 24.06.2024 | 27,70 | 28,38 | 27,68 | 28,35 | -0,18% | - |
| 21.06.2024 | 28,48 | 28,70 | 28,28 | 28,40 | -0,61% | - |
| 20.06.2024 | 27,75 | 28,60 | 27,75 | 28,58 | 2,88% | - |
| 19.06.2024 | 27,28 | 27,88 | 27,00 | 27,78 | 1,74% | - |