26,675€
-0,47%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,75 | 27,00 | 26,40 | 26,68 | -0,37% | - |
| 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% | - |
| 15.11.2024 | 27,78 | 28,10 | 27,63 | 27,95 | 0,36% | - |
| 14.11.2024 | 27,75 | 28,05 | 27,50 | 27,85 | 0,18% | - |
| 13.11.2024 | 27,40 | 27,90 | 27,25 | 27,80 | 1,28% | - |
| 12.11.2024 | 26,90 | 27,68 | 26,90 | 27,45 | 0,73% | - |
| 11.11.2024 | 26,75 | 27,40 | 26,60 | 27,25 | 2,06% | - |
| 08.11.2024 | 26,65 | 26,83 | 26,48 | 26,70 | 0,00% | - |
| 07.11.2024 | 25,60 | 26,75 | 25,45 | 26,70 | 4,50% | - |
| 06.11.2024 | 24,90 | 25,70 | 24,80 | 25,55 | 2,61% | - |
| 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% | - |