22,750€
-0,22%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,03 | 23,35 | 22,10 | 22,75 | -0,98% | - |
| 06.11.2025 | 23,00 | 23,13 | 22,68 | 22,98 | 1,66% | - |
| 05.11.2025 | 22,88 | 23,15 | 22,30 | 22,60 | -0,22% | - |
| 04.11.2025 | 22,55 | 23,03 | 22,48 | 22,65 | 0,89% | - |
| 03.11.2025 | 23,08 | 23,08 | 22,28 | 22,45 | -2,81% | - |
| 31.10.2025 | 23,85 | 23,90 | 22,95 | 23,10 | -0,22% | - |
| 30.10.2025 | 22,30 | 24,78 | 22,30 | 23,15 | -0,86% | - |
| 29.10.2025 | 23,55 | 23,85 | 22,10 | 23,35 | 0,21% | - |
| 28.10.2025 | 23,28 | 23,75 | 23,15 | 23,30 | 0,65% | - |
| 27.10.2025 | 23,23 | 23,45 | 22,90 | 23,15 | 0,65% | - |
| 24.10.2025 | 23,18 | 23,28 | 22,80 | 23,00 | 0,22% | - |
| 23.10.2025 | 23,30 | 23,48 | 22,78 | 22,95 | -1,92% | - |
| 22.10.2025 | 23,48 | 23,63 | 23,05 | 23,40 | 0,21% | - |
| 21.10.2025 | 23,30 | 23,65 | 23,25 | 23,35 | 0,65% | - |
| 20.10.2025 | 23,18 | 23,53 | 23,05 | 23,20 | 1,09% | - |
| 17.10.2025 | 22,90 | 23,15 | 22,50 | 22,95 | 0,88% | - |
| 16.10.2025 | 23,40 | 23,60 | 22,65 | 22,75 | -2,99% | - |
| 15.10.2025 | 23,43 | 23,95 | 23,23 | 23,45 | 0,64% | - |
| 14.10.2025 | 23,38 | 23,43 | 23,10 | 23,30 | 0,43% | - |
| 13.10.2025 | 23,30 | 23,83 | 23,20 | 23,20 | -1,90% | - |
| 10.10.2025 | 23,75 | 23,90 | 23,20 | 23,65 | 0,00% | - |
| 09.10.2025 | 23,58 | 24,05 | 23,55 | 23,65 | 1,28% | - |
| 08.10.2025 | 24,00 | 24,08 | 23,35 | 23,35 | -2,51% | - |
| 07.10.2025 | 24,10 | 24,30 | 23,88 | 23,95 | -0,62% | - |
| 06.10.2025 | 24,48 | 24,53 | 23,88 | 24,10 | -0,62% | - |
| 03.10.2025 | 24,75 | 25,18 | 24,25 | 24,25 | -2,02% | - |
| 02.10.2025 | 24,05 | 25,03 | 24,05 | 24,75 | 3,13% | - |
| 01.10.2025 | 23,68 | 24,18 | 23,38 | 24,00 | 2,56% | - |
| 30.09.2025 | 23,73 | 23,75 | 23,40 | 23,40 | 0,86% | - |
| 29.09.2025 | 23,00 | 23,80 | 23,00 | 23,20 | 1,09% | - |
| 26.09.2025 | 23,20 | 23,43 | 22,95 | 22,95 | -0,65% | - |
| 25.09.2025 | 23,48 | 23,48 | 22,90 | 23,10 | -1,60% | - |
| 24.09.2025 | 24,38 | 24,50 | 23,38 | 23,48 | -3,69% | - |
| 23.09.2025 | 24,33 | 25,35 | 24,20 | 24,38 | 0,52% | - |
| 22.09.2025 | 23,98 | 24,98 | 23,88 | 24,25 | 1,68% | - |
| 19.09.2025 | 24,08 | 24,35 | 23,75 | 23,85 | -0,42% | - |
| 18.09.2025 | 23,65 | 24,13 | 23,58 | 23,95 | -1,24% | - |
| 17.09.2025 | 23,75 | 24,45 | 23,65 | 24,25 | 4,30% | - |
| 16.09.2025 | 23,33 | 23,75 | 23,20 | 23,25 | 0,87% | - |
| 15.09.2025 | 22,75 | 23,55 | 22,75 | 23,05 | 1,54% | - |
| 12.09.2025 | 22,68 | 22,95 | 22,65 | 22,70 | -0,22% | - |
| 11.09.2025 | 22,50 | 22,95 | 22,33 | 22,75 | 1,34% | - |
| 10.09.2025 | 22,65 | 23,08 | 22,18 | 22,45 | -0,44% | - |
| 09.09.2025 | 22,98 | 23,15 | 22,45 | 22,55 | -1,64% | - |
| 08.09.2025 | 22,50 | 23,15 | 22,50 | 22,93 | 2,80% | - |
| 05.09.2025 | 22,40 | 23,00 | 22,30 | 22,30 | -0,34% | - |
| 04.09.2025 | 22,55 | 22,75 | 22,25 | 22,38 | 0,56% | - |
| 03.09.2025 | 22,55 | 22,93 | 22,25 | 22,25 | -0,67% | - |
| 02.09.2025 | 23,15 | 23,18 | 22,40 | 22,40 | -2,18% | - |
| 01.09.2025 | 23,10 | 23,35 | 22,55 | 22,90 | -0,87% | - |
| 29.08.2025 | 23,33 | 23,68 | 22,95 | 23,10 | -0,96% | - |
| 28.08.2025 | 22,78 | 23,53 | 22,73 | 23,33 | 2,41% | - |
| 27.08.2025 | 23,20 | 23,28 | 22,60 | 22,78 | -1,83% | - |
| 26.08.2025 | 24,10 | 24,10 | 22,93 | 23,20 | -3,93% | - |
| 25.08.2025 | 24,05 | 24,25 | 23,85 | 24,15 | 0,21% | - |
| 22.08.2025 | 23,93 | 24,33 | 23,88 | 24,10 | 0,73% | - |
| 21.08.2025 | 24,33 | 24,33 | 23,90 | 23,93 | -1,64% | - |
| 20.08.2025 | 24,58 | 24,58 | 23,80 | 24,33 | -0,61% | - |
| 19.08.2025 | 24,45 | 24,83 | 24,43 | 24,48 | 0,10% | - |
| 18.08.2025 | 24,30 | 24,58 | 24,18 | 24,45 | 0,72% | - |
| 15.08.2025 | 24,68 | 24,73 | 24,25 | 24,28 | -1,22% | - |
| 14.08.2025 | 24,30 | 24,88 | 24,28 | 24,58 | 0,82% | - |
| 13.08.2025 | 24,55 | 24,78 | 24,05 | 24,38 | -0,91% | - |
| 12.08.2025 | 24,53 | 24,70 | 24,43 | 24,60 | 0,20% | - |
| 11.08.2025 | 24,80 | 24,93 | 24,18 | 24,55 | -0,91% | - |
| 08.08.2025 | 24,60 | 25,35 | 24,50 | 24,78 | 0,81% | - |
| 07.08.2025 | 23,83 | 24,73 | 23,73 | 24,58 | 3,47% | - |
| 06.08.2025 | 24,20 | 24,75 | 23,68 | 23,75 | -1,86% | - |
| 05.08.2025 | 24,18 | 24,33 | 23,95 | 24,20 | 0,31% | - |
| 04.08.2025 | 24,35 | 24,53 | 23,75 | 24,13 | -1,03% | - |
| 01.08.2025 | 24,50 | 24,53 | 23,70 | 24,38 | -0,51% | - |
| 31.07.2025 | 25,13 | 25,23 | 24,45 | 24,50 | -2,10% | - |
| 30.07.2025 | 25,08 | 25,23 | 24,58 | 25,03 | -0,10% | - |
| 29.07.2025 | 25,85 | 25,95 | 25,05 | 25,05 | -2,91% | - |
| 28.07.2025 | 25,83 | 26,23 | 25,53 | 25,80 | -0,48% | - |
| 25.07.2025 | 22,80 | 26,13 | 22,80 | 25,93 | 14,84% | - |
| 24.07.2025 | 24,30 | 24,43 | 22,50 | 22,58 | -6,62% | - |
| 23.07.2025 | 24,25 | 24,43 | 23,88 | 24,18 | 0,94% | - |
| 22.07.2025 | 24,30 | 24,38 | 23,78 | 23,95 | -1,34% | - |
| 21.07.2025 | 25,20 | 25,20 | 24,28 | 24,28 | -3,38% | - |
| 18.07.2025 | 25,53 | 25,68 | 25,10 | 25,13 | -1,47% | - |
| 17.07.2025 | 25,35 | 25,70 | 25,03 | 25,50 | 0,89% | - |
| 16.07.2025 | 25,15 | 25,53 | 24,50 | 25,28 | 0,50% | - |
| 15.07.2025 | 24,63 | 25,40 | 24,53 | 25,15 | 2,24% | - |
| 14.07.2025 | 24,50 | 24,93 | 24,23 | 24,60 | 0,31% | - |
| 11.07.2025 | 25,35 | 25,35 | 24,13 | 24,53 | -2,87% | - |
| 10.07.2025 | 25,20 | 25,35 | 25,03 | 25,25 | -0,10% | - |
| 09.07.2025 | 24,88 | 25,38 | 24,55 | 25,28 | 1,71% | - |
| 08.07.2025 | 24,58 | 24,93 | 24,40 | 24,85 | 1,33% | - |
| 07.07.2025 | 24,95 | 25,00 | 24,38 | 24,53 | -1,41% | - |
| 04.07.2025 | 24,65 | 25,05 | 24,40 | 24,88 | 1,02% | - |
| 03.07.2025 | 23,40 | 24,75 | 23,40 | 24,63 | 4,23% | - |
| 02.07.2025 | 23,33 | 23,90 | 23,33 | 23,63 | 1,29% | - |
| 01.07.2025 | 23,95 | 24,18 | 23,28 | 23,33 | -2,71% | - |
| 30.06.2025 | 25,53 | 25,63 | 23,28 | 23,98 | -6,07% | - |
| 27.06.2025 | 25,38 | 25,70 | 25,13 | 25,53 | 0,39% | - |
| 26.06.2025 | 25,00 | 25,45 | 25,00 | 25,43 | 0,69% | - |
| 25.06.2025 | 24,80 | 25,30 | 24,70 | 25,25 | 1,71% | - |
| 24.06.2025 | 23,90 | 25,23 | 23,90 | 24,83 | 2,48% | - |
| 23.06.2025 | 24,00 | 24,63 | 23,90 | 24,23 | 0,73% | - |