25,400€
0,99%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,45 | 26,00 | 25,13 | 25,85 | 1,87% | - |
| 10.04.2025 | 23,95 | 25,65 | 23,95 | 25,38 | 4,53% | - |
| 09.04.2025 | 25,43 | 25,43 | 23,73 | 24,28 | -4,52% | - |
| 08.04.2025 | 25,55 | 26,35 | 24,68 | 25,43 | -0,97% | - |
| 07.04.2025 | 26,88 | 26,88 | 24,13 | 25,68 | -3,84% | - |
| 04.04.2025 | 26,90 | 27,23 | 26,05 | 26,70 | -0,47% | - |
| 03.04.2025 | 27,60 | 27,95 | 26,75 | 26,83 | -4,11% | - |
| 02.04.2025 | 27,55 | 28,05 | 27,35 | 27,98 | 1,73% | - |
| 01.04.2025 | 26,70 | 27,70 | 26,55 | 27,50 | 2,90% | - |
| 31.03.2025 | 26,80 | 26,80 | 26,20 | 26,73 | -0,28% | - |
| 28.03.2025 | 27,15 | 27,35 | 26,60 | 26,80 | -1,65% | - |
| 27.03.2025 | 27,10 | 27,48 | 26,95 | 27,25 | 0,46% | - |
| 26.03.2025 | 28,23 | 28,55 | 27,08 | 27,13 | -3,90% | - |
| 25.03.2025 | 27,53 | 28,23 | 27,33 | 28,23 | 2,26% | - |
| 24.03.2025 | 27,73 | 27,95 | 27,15 | 27,60 | 0,00% | - |
| 21.03.2025 | 26,80 | 27,68 | 26,23 | 27,60 | 2,99% | - |
| 20.03.2025 | 26,55 | 26,88 | 26,20 | 26,80 | 1,90% | - |
| 19.03.2025 | 26,60 | 26,73 | 26,30 | 26,30 | -1,31% | - |
| 18.03.2025 | 26,03 | 26,78 | 26,00 | 26,65 | 1,81% | - |
| 17.03.2025 | 26,03 | 26,48 | 25,85 | 26,18 | 0,19% | - |
| 14.03.2025 | 25,85 | 26,15 | 25,63 | 26,13 | 1,46% | - |
| 13.03.2025 | 26,13 | 26,13 | 25,35 | 25,75 | -1,44% | - |
| 12.03.2025 | 26,68 | 27,05 | 26,00 | 26,13 | -2,70% | - |
| 11.03.2025 | 27,23 | 27,58 | 26,55 | 26,85 | -0,92% | - |
| 10.03.2025 | 27,80 | 28,25 | 26,85 | 27,10 | -2,52% | - |
| 07.03.2025 | 28,05 | 28,20 | 27,30 | 27,80 | -1,42% | - |
| 06.03.2025 | 27,50 | 28,45 | 27,50 | 28,20 | 0,71% | - |
| 05.03.2025 | 27,33 | 28,28 | 27,28 | 28,00 | 2,47% | - |
| 04.03.2025 | 28,45 | 28,65 | 27,15 | 27,33 | -3,53% | - |
| 03.03.2025 | 28,40 | 29,15 | 28,25 | 28,33 | 0,18% | - |
| 28.02.2025 | 28,38 | 28,40 | 27,70 | 28,28 | 0,27% | - |
| 27.02.2025 | 28,60 | 28,73 | 28,15 | 28,20 | -1,31% | - |
| 26.02.2025 | 28,25 | 28,78 | 28,15 | 28,58 | 0,97% | - |
| 25.02.2025 | 28,25 | 28,55 | 28,10 | 28,30 | 0,44% | - |
| 24.02.2025 | 29,15 | 29,23 | 28,18 | 28,18 | -2,59% | - |
| 21.02.2025 | 27,73 | 29,18 | 27,63 | 28,93 | 4,61% | - |
| 20.02.2025 | 28,13 | 28,20 | 27,35 | 27,65 | -1,69% | - |
| 19.02.2025 | 28,90 | 28,90 | 27,98 | 28,13 | -2,68% | 360,00 |
| 18.02.2025 | 29,00 | 29,18 | 28,63 | 28,90 | -0,52% | - |
| 17.02.2025 | 29,50 | 29,50 | 28,75 | 29,05 | -1,36% | - |
| 14.02.2025 | 29,15 | 30,68 | 29,10 | 29,45 | 1,46% | - |
| 13.02.2025 | 25,95 | 29,33 | 25,93 | 29,03 | 11,63% | - |
| 12.02.2025 | 26,30 | 26,50 | 25,60 | 26,00 | -1,23% | - |
| 11.02.2025 | 26,05 | 27,03 | 26,03 | 26,33 | -0,28% | - |
| 10.02.2025 | 26,30 | 26,90 | 26,28 | 26,40 | 0,48% | - |
| 07.02.2025 | 27,05 | 27,75 | 26,20 | 26,28 | -2,50% | - |
| 06.02.2025 | 27,10 | 27,23 | 26,80 | 26,95 | -0,46% | - |
| 05.02.2025 | 26,70 | 27,08 | 26,35 | 27,08 | 0,84% | - |
| 04.02.2025 | 26,50 | 27,00 | 26,43 | 26,85 | 1,42% | 4,00 |
| 03.02.2025 | 26,88 | 26,88 | 26,10 | 26,48 | -0,94% | - |
| 31.01.2025 | 26,70 | 27,10 | 26,60 | 26,73 | 0,38% | - |
| 30.01.2025 | 26,75 | 27,00 | 26,40 | 26,63 | -0,56% | - |
| 29.01.2025 | 27,03 | 27,38 | 26,65 | 26,78 | -0,93% | - |
| 28.01.2025 | 27,00 | 27,30 | 26,85 | 27,03 | -0,28% | - |
| 27.01.2025 | 27,08 | 27,28 | 26,35 | 27,10 | 0,28% | - |
| 24.01.2025 | 25,93 | 27,18 | 25,83 | 27,03 | 4,14% | - |
| 23.01.2025 | 26,20 | 26,40 | 25,75 | 25,95 | -0,76% | - |
| 22.01.2025 | 26,33 | 26,63 | 26,10 | 26,15 | -0,95% | - |
| 21.01.2025 | 25,90 | 26,45 | 25,80 | 26,40 | 2,13% | - |
| 20.01.2025 | 25,88 | 26,08 | 25,63 | 25,85 | -0,19% | - |
| 17.01.2025 | 25,95 | 26,28 | 25,73 | 25,90 | -0,10% | - |
| 16.01.2025 | 25,63 | 26,13 | 25,55 | 25,93 | 1,47% | - |
| 15.01.2025 | 24,95 | 25,68 | 24,88 | 25,55 | 2,61% | - |
| 14.01.2025 | 25,30 | 25,60 | 24,80 | 24,90 | -1,39% | - |
| 13.01.2025 | 25,50 | 25,68 | 24,90 | 25,25 | -1,27% | - |
| 10.01.2025 | 25,75 | 26,05 | 25,30 | 25,58 | -0,87% | - |
| 09.01.2025 | 26,10 | 26,10 | 25,45 | 25,80 | -1,05% | - |
| 08.01.2025 | 26,68 | 26,88 | 25,73 | 26,08 | -2,07% | - |
| 07.01.2025 | 27,03 | 27,33 | 26,63 | 26,63 | -1,75% | - |
| 06.01.2025 | 26,55 | 27,58 | 26,25 | 27,10 | 2,55% | - |
| 03.01.2025 | 26,10 | 26,70 | 26,03 | 26,43 | 1,83% | - |
| 02.01.2025 | 26,25 | 26,30 | 25,80 | 25,95 | -0,38% | - |
| 30.12.2024 | 26,13 | 26,38 | 26,05 | 26,05 | -0,67% | - |
| 27.12.2024 | 26,08 | 26,53 | 25,75 | 26,23 | 1,16% | - |
| 23.12.2024 | 25,35 | 25,93 | 25,10 | 25,93 | 2,37% | - |
| 20.12.2024 | 25,33 | 25,55 | 24,95 | 25,33 | 0,20% | - |
| 19.12.2024 | 26,00 | 26,10 | 25,25 | 25,28 | -1,17% | - |
| 18.12.2024 | 26,00 | 26,48 | 25,53 | 25,58 | -1,82% | - |
| 17.12.2024 | 26,45 | 26,50 | 25,90 | 26,05 | -1,51% | - |
| 16.12.2024 | 27,45 | 27,45 | 26,43 | 26,45 | -3,82% | - |
| 13.12.2024 | 27,35 | 27,80 | 27,30 | 27,50 | 0,55% | - |
| 12.12.2024 | 27,70 | 27,88 | 27,25 | 27,35 | -1,62% | 300,00 |
| 11.12.2024 | 27,45 | 27,85 | 27,35 | 27,80 | 1,46% | - |
| 10.12.2024 | 28,05 | 28,45 | 27,40 | 27,40 | -2,14% | - |
| 09.12.2024 | 27,83 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 06.12.2024 | 28,05 | 28,18 | 27,78 | 27,80 | -0,89% | - |
| 05.12.2024 | 27,55 | 28,85 | 27,55 | 28,05 | 1,63% | - |
| 04.12.2024 | 27,45 | 28,05 | 27,35 | 27,60 | 0,73% | - |
| 03.12.2024 | 27,60 | 27,93 | 27,35 | 27,40 | -0,90% | - |
| 02.12.2024 | 27,20 | 27,90 | 27,20 | 27,65 | 0,45% | - |
| 29.11.2024 | 27,95 | 28,18 | 27,53 | 27,53 | -2,05% | - |
| 28.11.2024 | 27,60 | 28,25 | 27,55 | 28,10 | 0,18% | - |
| 27.11.2024 | 27,95 | 28,20 | 27,63 | 28,05 | 0,00% | - |
| 26.11.2024 | 27,45 | 28,30 | 27,45 | 28,05 | 1,26% | - |
| 25.11.2024 | 27,15 | 27,85 | 27,13 | 27,70 | 1,65% | - |
| 22.11.2024 | 26,65 | 27,30 | 26,53 | 27,25 | 2,25% | - |
| 21.11.2024 | 26,85 | 27,18 | 26,38 | 26,65 | -1,48% | - |
| 20.11.2024 | 27,55 | 27,65 | 26,55 | 27,05 | -1,28% | - |
| 19.11.2024 | 27,60 | 27,95 | 27,30 | 27,40 | -0,36% | - |
| 18.11.2024 | 27,93 | 28,05 | 26,73 | 27,50 | -1,61% | - |